22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
3.930
-0.920 (-18.97%)
At close: Jun 26, 2026, 4:00 PM EDT
3.680
-0.250 (-6.36%)
After-hours: Jun 26, 2026, 7:59 PM EDT
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 17.50 | 17.98 | 15.80 | 16.80 | 16.80 | -15.32% | 83,118 |
| May 4, 2026 | 16.80 | 20.40 | 16.20 | 19.84 | 19.84 | -27.59% | 220,859 |
| May 1, 2026 | 36.00 | 39.40 | 25.20 | 27.40 | 27.40 | -12.18% | 3,121,440 |
| Apr 30, 2026 | 33.60 | 34.00 | 30.60 | 31.20 | 31.20 | -3.11% | 8,961 |
| Apr 29, 2026 | 33.80 | 34.00 | 31.60 | 32.20 | 32.20 | -4.17% | 2,409 |
| Apr 28, 2026 | 33.00 | 35.60 | 33.00 | 33.60 | 33.60 | 0.60% | 2,948 |
| Apr 27, 2026 | 33.20 | 34.60 | 32.40 | 33.40 | 33.40 | 0.60% | 1,428 |
| Apr 24, 2026 | 35.00 | 35.00 | 31.40 | 33.20 | 33.20 | -2.92% | 4,237 |
| Apr 23, 2026 | 35.80 | 39.00 | 32.20 | 34.20 | 34.20 | -16.59% | 22,763 |
| Apr 22, 2026 | 43.20 | 51.00 | 40.00 | 41.00 | 41.00 | -4.21% | 30,442 |
| Apr 21, 2026 | 44.80 | 45.00 | 40.94 | 42.80 | 42.80 | -3.17% | 1,190 |
| Apr 20, 2026 | 40.80 | 44.40 | 37.70 | 44.20 | 44.20 | 11.62% | 3,842 |
| Apr 17, 2026 | 40.40 | 41.80 | 38.40 | 39.60 | 39.60 | -3.88% | 2,414 |
| Apr 16, 2026 | 38.60 | 41.60 | 35.80 | 41.20 | 41.20 | 7.85% | 3,385 |