22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
0.6328
-0.0789 (-11.09%)
At close: May 8, 2026, 4:00 PM EDT
0.6100
-0.0228 (-3.60%)
After-hours: May 8, 2026, 7:59 PM EDT
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.68 | 0.71 | 0.53 | 0.63 | 0.63 | -11.09% | 787,849 |
| May 7, 2026 | 0.70 | 0.74 | 0.67 | 0.71 | 0.71 | -16.35% | 1,500,395 |
| May 6, 2026 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 1.29% | 631,844 |
| May 5, 2026 | 0.88 | 0.90 | 0.79 | 0.84 | 0.84 | -15.32% | 1,583,338 |
| May 4, 2026 | 0.84 | 1.02 | 0.81 | 0.99 | 0.99 | -27.59% | 4,262,604 |
| May 1, 2026 | 1.80 | 1.97 | 1.26 | 1.37 | 1.37 | -12.18% | 60,081,547 |
| Apr 30, 2026 | 1.68 | 1.70 | 1.53 | 1.56 | 1.56 | -3.11% | 172,719 |
| Apr 29, 2026 | 1.69 | 1.70 | 1.58 | 1.61 | 1.61 | -4.17% | 28,790 |
| Apr 28, 2026 | 1.65 | 1.78 | 1.65 | 1.68 | 1.68 | 0.60% | 58,962 |
| Apr 27, 2026 | 1.66 | 1.73 | 1.62 | 1.67 | 1.67 | 0.60% | 28,575 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.57 | 1.66 | 1.66 | -2.92% | 84,759 |
| Apr 23, 2026 | 1.79 | 1.95 | 1.61 | 1.71 | 1.71 | -16.59% | 455,263 |
| Apr 22, 2026 | 2.16 | 2.55 | 2.00 | 2.05 | 2.05 | -4.21% | 608,842 |
| Apr 21, 2026 | 2.24 | 2.25 | 2.05 | 2.14 | 2.14 | -3.17% | 23,815 |
| Apr 20, 2026 | 2.04 | 2.22 | 1.89 | 2.21 | 2.21 | 11.62% | 76,856 |
| Apr 17, 2026 | 2.02 | 2.09 | 1.92 | 1.98 | 1.98 | -3.88% | 48,289 |
| Apr 16, 2026 | 1.93 | 2.08 | 1.79 | 2.06 | 2.06 | 7.85% | 67,706 |
| Apr 15, 2026 | 2.08 | 2.14 | 1.91 | 1.91 | 1.91 | -6.83% | 78,983 |
| Apr 14, 2026 | 2.08 | 2.08 | 2.01 | 2.05 | 2.05 | -0.49% | 13,547 |
| Apr 13, 2026 | 2.07 | 2.07 | 1.75 | 2.06 | 2.06 | 2.49% | 38,853 |
| Apr 10, 2026 | 2.10 | 2.15 | 1.96 | 2.01 | 2.01 | -0.99% | 18,398 |
| Apr 9, 2026 | 2.14 | 2.14 | 2.00 | 2.03 | 2.03 | -5.14% | 12,596 |
| Apr 8, 2026 | 2.16 | 2.25 | 2.05 | 2.14 | 2.14 | -0.93% | 61,040 |
| Apr 7, 2026 | 2.00 | 2.18 | 1.66 | 2.16 | 2.16 | 0.47% | 268,502 |
| Apr 6, 2026 | 2.39 | 2.39 | 2.13 | 2.15 | 2.15 | -5.08% | 21,536 |
| Apr 2, 2026 | 2.18 | 2.30 | 2.11 | 2.27 | 2.27 | 2.49% | 16,328 |
| Apr 1, 2026 | 2.20 | 2.25 | 2.03 | 2.21 | 2.21 | - | 44,509 |
| Mar 31, 2026 | 2.30 | 2.40 | 2.16 | 2.21 | 2.21 | -6.36% | 119,408 |
| Mar 30, 2026 | 2.41 | 2.41 | 1.95 | 2.36 | 2.36 | -2.07% | 108,404 |
| Mar 27, 2026 | 2.90 | 2.90 | 2.41 | 2.41 | 2.41 | -18.03% | 62,104 |
| Mar 26, 2026 | 3.16 | 3.24 | 2.92 | 2.94 | 2.94 | -10.64% | 46,612 |
| Mar 25, 2026 | 3.43 | 3.43 | 3.29 | 3.29 | 3.29 | -4.08% | 18,619 |
| Mar 24, 2026 | 3.55 | 3.55 | 3.38 | 3.43 | 3.43 | -2.28% | 12,460 |
| Mar 23, 2026 | 3.53 | 3.69 | 3.47 | 3.51 | 3.51 | -1.68% | 27,834 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.38 | 3.57 | 3.57 | -1.11% | 32,393 |
| Mar 19, 2026 | 3.66 | 3.78 | 3.51 | 3.61 | 3.61 | -1.10% | 20,721 |
| Mar 18, 2026 | 3.56 | 3.70 | 3.56 | 3.65 | 3.65 | - | 12,724 |
| Mar 17, 2026 | 3.76 | 3.79 | 3.56 | 3.65 | 3.65 | -1.62% | 13,387 |
| Mar 16, 2026 | 3.96 | 3.96 | 3.61 | 3.71 | 3.71 | -4.50% | 34,312 |
| Mar 13, 2026 | 3.81 | 4.00 | 3.78 | 3.89 | 3.89 | 4.97% | 100,103 |
| Mar 12, 2026 | 3.64 | 3.76 | 3.61 | 3.70 | 3.70 | -2.73% | 13,222 |
| Mar 11, 2026 | 3.88 | 3.93 | 3.70 | 3.81 | 3.81 | -3.18% | 31,584 |
| Mar 10, 2026 | 4.20 | 4.20 | 3.85 | 3.93 | 3.93 | -3.91% | 13,329 |
| Mar 9, 2026 | 4.08 | 4.11 | 3.90 | 4.09 | 4.09 | 0.99% | 10,642 |
| Mar 6, 2026 | 3.90 | 4.11 | 3.79 | 4.05 | 4.05 | 2.27% | 17,169 |
| Mar 5, 2026 | 3.99 | 4.08 | 3.78 | 3.96 | 3.96 | -0.75% | 22,902 |
| Mar 4, 2026 | 3.94 | 4.11 | 3.94 | 3.99 | 3.99 | 0.50% | 31,943 |
| Mar 3, 2026 | 4.21 | 4.63 | 3.61 | 3.97 | 3.97 | -8.74% | 177,564 |
| Mar 2, 2026 | 4.52 | 4.52 | 4.30 | 4.35 | 4.35 | -4.81% | 21,547 |
| Feb 27, 2026 | 4.89 | 4.98 | 4.41 | 4.57 | 4.57 | -7.49% | 20,745 |