22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
4.330
+0.040 (0.93%)
At close: Jul 17, 2026, 4:00 PM EDT
4.210
-0.120 (-2.77%)
After-hours: Jul 17, 2026, 7:40 PM EDT
22nd Century Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.14 | 4.60 | 4.14 | 4.33 | 4.33 | 0.93% | 17,122 |
| Jul 16, 2026 | 4.14 | 4.50 | 4.05 | 4.29 | 4.29 | -1.15% | 8,621 |
| Jul 15, 2026 | 4.35 | 4.43 | 4.19 | 4.34 | 4.34 | 3.58% | 5,686 |
| Jul 14, 2026 | 4.10 | 4.19 | 4.05 | 4.19 | 4.19 | 2.19% | 3,259 |
| Jul 13, 2026 | 4.23 | 4.23 | 4.05 | 4.10 | 4.10 | -3.07% | 7,576 |
| Jul 10, 2026 | 4.39 | 4.39 | 4.23 | 4.23 | 4.23 | -2.08% | 6,108 |
| Jul 9, 2026 | 4.12 | 4.60 | 4.12 | 4.32 | 4.32 | 2.37% | 12,037 |
| Jul 8, 2026 | 4.30 | 4.36 | 4.15 | 4.22 | 4.22 | -3.21% | 5,232 |
| Jul 7, 2026 | 4.29 | 4.43 | 4.23 | 4.36 | 4.36 | 1.87% | 13,606 |
| Jul 6, 2026 | 4.02 | 4.28 | 4.00 | 4.28 | 4.28 | 6.73% | 10,349 |
| Jul 2, 2026 | 4.31 | 4.41 | 3.91 | 4.01 | 4.01 | -6.96% | 22,470 |
| Jul 1, 2026 | 4.06 | 4.50 | 4.06 | 4.31 | 4.31 | 6.42% | 16,397 |
| Jun 30, 2026 | 3.85 | 4.22 | 3.85 | 4.05 | 4.05 | 3.85% | 19,633 |
| Jun 29, 2026 | 3.89 | 3.91 | 3.74 | 3.90 | 3.90 | -0.76% | 17,937 |
| Jun 26, 2026 | 4.66 | 4.77 | 3.86 | 3.93 | 3.93 | -18.97% | 54,527 |
| Jun 25, 2026 | 4.80 | 4.96 | 4.74 | 4.85 | 4.85 | 1.46% | 16,868 |
| Jun 24, 2026 | 4.65 | 4.89 | 4.65 | 4.78 | 4.78 | 3.91% | 33,529 |
| Jun 23, 2026 | 4.40 | 4.76 | 4.40 | 4.60 | 4.60 | 2.45% | 45,395 |
| Jun 22, 2026 | 4.59 | 4.60 | 4.25 | 4.49 | 4.49 | -3.34% | 27,585 |
| Jun 18, 2026 | 5.46 | 5.53 | 4.62 | 4.65 | 4.65 | -15.55% | 74,865 |
| Jun 17, 2026 | 5.71 | 5.83 | 5.50 | 5.50 | 5.50 | -4.18% | 18,220 |
| Jun 16, 2026 | 6.04 | 6.14 | 5.52 | 5.74 | 5.74 | -6.51% | 52,666 |
| Jun 15, 2026 | 6.59 | 6.60 | 6.10 | 6.14 | 6.14 | -6.19% | 45,560 |
| Jun 12, 2026 | 6.42 | 7.32 | 6.32 | 6.55 | 6.55 | 3.56% | 109,203 |
| Jun 11, 2026 | 6.20 | 6.59 | 5.41 | 6.32 | 6.32 | -5.36% | 57,851 |
| Jun 10, 2026 | 6.72 | 6.76 | 6.02 | 6.68 | 6.68 | -8.52% | 36,104 |
| Jun 9, 2026 | 8.60 | 8.80 | 7.11 | 7.30 | 7.30 | -29.25% | 150,501 |
| Jun 8, 2026 | 9.20 | 10.71 | 9.06 | 10.32 | 10.32 | 11.52% | 12,842 |
| Jun 5, 2026 | 10.58 | 10.60 | 9.25 | 9.25 | 9.25 | -10.87% | 13,929 |
| Jun 4, 2026 | 9.80 | 10.60 | 9.80 | 10.38 | 10.38 | 5.49% | 20,627 |
| Jun 3, 2026 | 9.64 | 10.00 | 9.50 | 9.84 | 9.84 | 2.50% | 15,693 |
| Jun 2, 2026 | 11.60 | 11.60 | 9.60 | 9.60 | 9.60 | -17.24% | 23,014 |
| Jun 1, 2026 | 10.60 | 11.90 | 10.60 | 11.60 | 11.60 | 6.17% | 16,352 |
| May 29, 2026 | 11.20 | 11.43 | 10.62 | 10.93 | 10.93 | -3.48% | 18,803 |
| May 28, 2026 | 11.70 | 12.00 | 11.31 | 11.32 | 11.32 | -3.08% | 11,046 |
| May 27, 2026 | 11.84 | 11.87 | 11.30 | 11.68 | 11.68 | -0.26% | 8,038 |
| May 26, 2026 | 11.94 | 11.97 | 11.61 | 11.71 | 11.71 | -1.93% | 6,692 |
| May 22, 2026 | 11.64 | 12.18 | 11.64 | 11.94 | 11.94 | -0.30% | 8,475 |
| May 21, 2026 | 12.49 | 12.49 | 11.40 | 11.98 | 11.98 | -1.84% | 8,485 |
| May 20, 2026 | 12.34 | 12.79 | 11.90 | 12.20 | 12.20 | -2.97% | 13,898 |
| May 19, 2026 | 13.19 | 13.19 | 11.72 | 12.57 | 12.57 | -6.18% | 18,901 |
| May 18, 2026 | 12.40 | 14.93 | 12.08 | 13.40 | 13.40 | 6.59% | 55,271 |
| May 15, 2026 | 14.46 | 15.00 | 12.15 | 12.57 | 12.57 | -11.95% | 45,064 |
| May 14, 2026 | 14.05 | 14.60 | 13.07 | 14.28 | 14.28 | 2.67% | 33,736 |
| May 13, 2026 | 11.52 | 14.30 | 10.88 | 13.91 | 13.91 | 19.67% | 78,168 |
| May 12, 2026 | 11.35 | 15.20 | 10.80 | 11.62 | 11.62 | -2.22% | 69,510 |
| May 11, 2026 | 11.60 | 11.89 | 10.21 | 11.89 | 11.89 | -6.08% | 43,665 |
| May 8, 2026 | 13.58 | 14.10 | 10.60 | 12.66 | 12.66 | -11.09% | 41,627 |
| May 7, 2026 | 14.00 | 14.80 | 13.44 | 14.23 | 14.23 | -16.35% | 78,541 |
| May 6, 2026 | 16.40 | 17.26 | 16.40 | 17.02 | 17.02 | 1.29% | 34,348 |