22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
1.060
+0.010 (0.95%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
-0.010 (-0.94%)
After-hours: Dec 5, 2025, 7:59 PM EST
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 112,956 |
| Dec 4, 2025 | 1.00 | 1.07 | 0.99 | 1.05 | 1.05 | 2.94% | 100,782 |
| Dec 3, 2025 | 1.04 | 1.09 | 0.98 | 1.02 | 1.02 | -3.32% | 217,623 |
| Dec 2, 2025 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 3.43% | 150,698 |
| Dec 1, 2025 | 1.06 | 1.07 | 0.99 | 1.02 | 1.02 | -3.77% | 119,374 |
| Nov 28, 2025 | 1.05 | 1.14 | 1.05 | 1.06 | 1.06 | 1.92% | 218,662 |
| Nov 26, 2025 | 0.89 | 1.05 | 0.86 | 1.04 | 1.04 | 20.31% | 324,435 |
| Nov 25, 2025 | 0.86 | 0.89 | 0.83 | 0.86 | 0.86 | 3.77% | 56,163 |
| Nov 24, 2025 | 0.83 | 0.90 | 0.81 | 0.83 | 0.83 | 0.36% | 109,311 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.78 | 0.83 | 0.83 | 3.58% | 111,500 |
| Nov 20, 2025 | 0.90 | 0.92 | 0.78 | 0.80 | 0.80 | -9.46% | 169,272 |
| Nov 19, 2025 | 0.94 | 0.95 | 0.87 | 0.89 | 0.89 | -3.38% | 199,395 |
| Nov 18, 2025 | 0.85 | 0.93 | 0.84 | 0.92 | 0.92 | 4.36% | 220,004 |
| Nov 17, 2025 | 0.94 | 0.97 | 0.86 | 0.88 | 0.88 | -7.60% | 213,249 |
| Nov 14, 2025 | 1.00 | 1.04 | 0.94 | 0.95 | 0.95 | -10.39% | 319,084 |
| Nov 13, 2025 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -3.64% | 136,612 |
| Nov 12, 2025 | 1.21 | 1.24 | 1.08 | 1.10 | 1.10 | -9.84% | 446,657 |
| Nov 11, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | 137,148 |
| Nov 10, 2025 | 1.25 | 1.35 | 1.23 | 1.29 | 1.29 | 4.03% | 245,578 |
| Nov 7, 2025 | 1.23 | 1.26 | 1.19 | 1.24 | 1.24 | - | 198,213 |
| Nov 6, 2025 | 1.26 | 1.31 | 1.23 | 1.24 | 1.24 | -2.36% | 184,983 |
| Nov 5, 2025 | 1.25 | 1.37 | 1.24 | 1.27 | 1.27 | -1.55% | 511,295 |
| Nov 4, 2025 | 1.44 | 1.49 | 1.27 | 1.29 | 1.29 | -16.77% | 865,992 |
| Nov 3, 2025 | 1.49 | 1.59 | 1.44 | 1.55 | 1.55 | 2.65% | 528,574 |
| Oct 31, 2025 | 1.45 | 1.53 | 1.43 | 1.51 | 1.51 | 4.14% | 485,127 |
| Oct 30, 2025 | 1.45 | 1.54 | 1.43 | 1.45 | 1.45 | -9.94% | 1,255,470 |
| Oct 29, 2025 | 1.73 | 1.80 | 1.56 | 1.61 | 1.61 | 6.62% | 13,151,245 |
| Oct 28, 2025 | 1.54 | 1.55 | 1.47 | 1.51 | 1.51 | -0.66% | 5,760,952 |
| Oct 27, 2025 | 1.62 | 1.62 | 1.50 | 1.52 | 1.52 | -4.40% | 194,977 |
| Oct 24, 2025 | 1.54 | 1.61 | 1.50 | 1.59 | 1.59 | 3.92% | 245,302 |
| Oct 23, 2025 | 1.46 | 1.56 | 1.46 | 1.53 | 1.53 | 3.38% | 542,405 |
| Oct 22, 2025 | 1.48 | 1.50 | 1.43 | 1.48 | 1.48 | -1.99% | 336,958 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 153,659 |
| Oct 20, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 4.05% | 107,720 |
| Oct 17, 2025 | 1.45 | 1.51 | 1.44 | 1.48 | 1.48 | - | 232,975 |
| Oct 16, 2025 | 1.57 | 1.58 | 1.48 | 1.48 | 1.48 | -4.52% | 221,421 |
| Oct 15, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 177,695 |
| Oct 14, 2025 | 1.53 | 1.60 | 1.52 | 1.56 | 1.56 | -2.50% | 362,451 |
| Oct 13, 2025 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 5.26% | 241,584 |
| Oct 10, 2025 | 1.57 | 1.58 | 1.46 | 1.52 | 1.52 | -2.56% | 741,208 |
| Oct 9, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 270,946 |
| Oct 8, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 252,870 |
| Oct 7, 2025 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -2.42% | 342,259 |
| Oct 6, 2025 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | -1.79% | 446,261 |
| Oct 3, 2025 | 1.63 | 1.77 | 1.63 | 1.68 | 1.68 | 3.07% | 583,074 |
| Oct 2, 2025 | 1.72 | 1.75 | 1.59 | 1.63 | 1.63 | -5.23% | 568,946 |
| Oct 1, 2025 | 1.67 | 1.79 | 1.66 | 1.72 | 1.72 | 1.78% | 661,451 |
| Sep 30, 2025 | 1.60 | 1.74 | 1.57 | 1.69 | 1.69 | 3.68% | 954,478 |
| Sep 29, 2025 | 1.60 | 1.70 | 1.56 | 1.63 | 1.63 | 4.49% | 1,552,992 |
| Sep 26, 2025 | 1.80 | 1.84 | 1.55 | 1.56 | 1.56 | -21.21% | 2,631,404 |
| Sep 25, 2025 | 1.83 | 2.16 | 1.72 | 1.98 | 1.98 | 31.13% | 21,277,333 |
| Sep 24, 2025 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 10,676,996 |
| Sep 23, 2025 | 1.56 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 659,423 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.56 | 1.59 | 1.59 | -19.29% | 2,118,290 |
| Sep 19, 2025 | 2.04 | 2.07 | 1.81 | 1.97 | 1.97 | 11.93% | 22,072,905 |
| Sep 18, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 6,378,706 |
| Sep 17, 2025 | 1.76 | 1.79 | 1.72 | 1.74 | 1.74 | -0.57% | 115,106 |
| Sep 16, 2025 | 1.73 | 1.79 | 1.68 | 1.75 | 1.75 | 1.74% | 148,950 |
| Sep 15, 2025 | 1.79 | 1.82 | 1.72 | 1.72 | 1.72 | -4.44% | 98,925 |
| Sep 12, 2025 | 1.85 | 1.86 | 1.78 | 1.80 | 1.80 | - | 105,289 |
| Sep 11, 2025 | 1.69 | 1.82 | 1.65 | 1.80 | 1.80 | 6.51% | 187,393 |
| Sep 10, 2025 | 1.68 | 1.70 | 1.61 | 1.69 | 1.69 | -0.59% | 232,802 |
| Sep 9, 2025 | 1.62 | 1.70 | 1.59 | 1.70 | 1.70 | 4.94% | 118,157 |
| Sep 8, 2025 | 1.74 | 1.74 | 1.61 | 1.62 | 1.62 | -5.26% | 127,089 |
| Sep 5, 2025 | 1.64 | 1.72 | 1.61 | 1.71 | 1.71 | 3.64% | 143,484 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -5.71% | 162,170 |
| Sep 3, 2025 | 1.75 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 96,405 |
| Sep 2, 2025 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 95,091 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -2.78% | 152,895 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | -0.55% | 190,002 |
| Aug 27, 2025 | 1.89 | 1.92 | 1.77 | 1.81 | 1.81 | -2.16% | 157,488 |
| Aug 26, 2025 | 1.93 | 1.95 | 1.84 | 1.85 | 1.85 | -4.64% | 167,094 |
| Aug 25, 2025 | 1.97 | 1.98 | 1.87 | 1.94 | 1.94 | -1.52% | 214,304 |
| Aug 22, 2025 | 1.98 | 2.04 | 1.94 | 1.97 | 1.97 | -0.51% | 207,600 |
| Aug 21, 2025 | 2.12 | 2.16 | 1.98 | 1.98 | 1.98 | -9.59% | 251,613 |
| Aug 20, 2025 | 2.28 | 2.28 | 2.14 | 2.19 | 2.19 | -2.23% | 149,984 |
| Aug 19, 2025 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -4.27% | 117,229 |
| Aug 18, 2025 | 2.28 | 2.45 | 2.27 | 2.34 | 2.34 | - | 165,164 |
| Aug 15, 2025 | 2.35 | 2.39 | 2.31 | 2.34 | 2.34 | -2.50% | 104,970 |
| Aug 14, 2025 | 2.38 | 2.47 | 2.22 | 2.40 | 2.40 | -10.11% | 471,860 |
| Aug 13, 2025 | 2.46 | 2.67 | 2.40 | 2.67 | 2.67 | 12.18% | 483,802 |
| Aug 12, 2025 | 2.32 | 2.38 | 2.26 | 2.38 | 2.38 | 3.48% | 138,452 |
| Aug 11, 2025 | 2.42 | 2.45 | 2.28 | 2.30 | 2.30 | -5.35% | 254,286 |
| Aug 8, 2025 | 2.41 | 2.57 | 2.38 | 2.43 | 2.43 | -2.02% | 201,531 |
| Aug 7, 2025 | 2.48 | 2.59 | 2.43 | 2.48 | 2.48 | -0.40% | 248,321 |
| Aug 6, 2025 | 2.57 | 2.66 | 2.41 | 2.49 | 2.49 | -2.35% | 188,877 |
| Aug 5, 2025 | 2.42 | 2.66 | 2.35 | 2.55 | 2.55 | 3.66% | 331,319 |
| Aug 4, 2025 | 2.46 | 2.48 | 2.18 | 2.46 | 2.46 | -0.40% | 1,183,633 |
| Aug 1, 2025 | 2.65 | 2.67 | 2.44 | 2.47 | 2.47 | -10.51% | 317,080 |
| Jul 31, 2025 | 2.96 | 2.97 | 2.69 | 2.76 | 2.76 | -6.12% | 437,866 |
| Jul 30, 2025 | 2.93 | 3.13 | 2.90 | 2.94 | 2.94 | -3.61% | 370,992 |
| Jul 29, 2025 | 3.08 | 3.12 | 2.90 | 3.05 | 3.05 | -8.41% | 920,522 |
| Jul 28, 2025 | 3.45 | 3.93 | 3.19 | 3.33 | 3.33 | 8.47% | 18,193,703 |
| Jul 25, 2025 | 2.95 | 3.11 | 2.86 | 3.07 | 3.07 | 4.07% | 224,663 |
| Jul 24, 2025 | 2.98 | 3.20 | 2.93 | 2.95 | 2.95 | -3.28% | 340,348 |
| Jul 23, 2025 | 3.02 | 3.40 | 2.92 | 3.05 | 3.05 | 0.33% | 472,328 |
| Jul 22, 2025 | 3.27 | 3.30 | 2.88 | 3.04 | 3.04 | -15.08% | 799,753 |
| Jul 21, 2025 | 3.85 | 3.98 | 3.50 | 3.58 | 3.58 | -8.44% | 783,006 |
| Jul 18, 2025 | 4.45 | 4.53 | 3.70 | 3.91 | 3.91 | -20.20% | 1,763,927 |
| Jul 17, 2025 | 7.66 | 9.47 | 4.51 | 4.90 | 4.90 | 6.99% | 25,667,376 |