22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
4.570
-0.370 (-7.49%)
At close: Feb 27, 2026, 4:00 PM EST
4.490
-0.080 (-1.75%)
After-hours: Feb 27, 2026, 5:48 PM EST
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.89 | 4.98 | 4.41 | 4.57 | 4.57 | -7.49% | 20,732 |
| Feb 26, 2026 | 4.66 | 4.99 | 4.66 | 4.94 | 4.94 | 2.49% | 15,264 |
| Feb 25, 2026 | 4.82 | 5.03 | 4.62 | 4.82 | 4.82 | -0.21% | 49,087 |
| Feb 24, 2026 | 4.80 | 4.85 | 4.52 | 4.83 | 4.83 | 0.63% | 41,535 |
| Feb 23, 2026 | 5.55 | 5.78 | 4.80 | 4.80 | 4.80 | -15.64% | 56,835 |
| Feb 20, 2026 | 6.25 | 6.34 | 5.58 | 5.69 | 5.69 | -8.52% | 31,411 |
| Feb 19, 2026 | 5.73 | 6.29 | 5.70 | 6.22 | 6.22 | 10.28% | 28,905 |
| Feb 18, 2026 | 5.78 | 5.91 | 5.62 | 5.64 | 5.64 | -2.42% | 19,120 |
| Feb 17, 2026 | 6.52 | 6.86 | 5.60 | 5.78 | 5.78 | -10.11% | 51,448 |
| Feb 13, 2026 | 5.73 | 6.72 | 5.40 | 6.43 | 6.43 | 13.01% | 134,799 |
| Feb 12, 2026 | 5.62 | 5.88 | 5.40 | 5.69 | 5.69 | 1.25% | 17,203 |
| Feb 11, 2026 | 5.74 | 5.74 | 5.34 | 5.62 | 5.62 | 1.63% | 22,395 |
| Feb 10, 2026 | 5.41 | 5.70 | 5.40 | 5.53 | 5.53 | 3.17% | 22,846 |
| Feb 9, 2026 | 5.66 | 5.66 | 5.18 | 5.36 | 5.36 | -7.75% | 25,330 |
| Feb 6, 2026 | 5.68 | 5.97 | 5.30 | 5.81 | 5.81 | 2.47% | 71,033 |
| Feb 5, 2026 | 6.31 | 6.31 | 5.58 | 5.67 | 5.67 | -9.42% | 27,139 |
| Feb 4, 2026 | 6.38 | 6.38 | 6.09 | 6.26 | 6.26 | -3.40% | 14,006 |
| Feb 3, 2026 | 7.36 | 7.42 | 6.36 | 6.48 | 6.48 | -10.00% | 46,121 |
| Feb 2, 2026 | 7.77 | 7.77 | 7.12 | 7.20 | 7.20 | -6.31% | 19,932 |
| Jan 30, 2026 | 7.52 | 7.71 | 7.28 | 7.69 | 7.69 | -0.07% | 29,433 |
| Jan 29, 2026 | 8.50 | 8.50 | 7.17 | 7.69 | 7.69 | -10.89% | 20,548 |
| Jan 28, 2026 | 9.10 | 9.21 | 8.37 | 8.63 | 8.63 | -6.14% | 31,213 |
| Jan 27, 2026 | 11.19 | 11.19 | 9.00 | 9.20 | 9.20 | -18.70% | 65,596 |
| Jan 26, 2026 | 10.52 | 11.37 | 10.35 | 11.31 | 11.31 | 7.65% | 53,471 |
| Jan 23, 2026 | 11.93 | 11.93 | 9.99 | 10.51 | 10.51 | -15.61% | 41,777 |
| Jan 22, 2026 | 12.30 | 13.20 | 12.00 | 12.45 | 12.45 | 2.66% | 29,247 |
| Jan 21, 2026 | 12.23 | 12.45 | 11.87 | 12.13 | 12.13 | -0.39% | 5,723 |
| Jan 20, 2026 | 12.64 | 12.82 | 12.08 | 12.17 | 12.17 | -4.22% | 7,593 |
| Jan 16, 2026 | 12.98 | 13.08 | 12.35 | 12.71 | 12.71 | -2.03% | 5,033 |
| Jan 15, 2026 | 12.75 | 13.28 | 12.53 | 12.98 | 12.97 | 0.84% | 3,380 |
| Jan 14, 2026 | 12.45 | 12.87 | 12.15 | 12.87 | 12.87 | 5.09% | 5,523 |
| Jan 13, 2026 | 12.77 | 12.96 | 12.18 | 12.24 | 12.24 | -6.05% | 4,648 |
| Jan 12, 2026 | 13.66 | 13.66 | 12.45 | 13.03 | 13.03 | -4.21% | 10,624 |
| Jan 9, 2026 | 13.91 | 14.25 | 13.14 | 13.61 | 13.60 | -2.16% | 10,724 |
| Jan 8, 2026 | 13.04 | 14.18 | 13.04 | 13.91 | 13.90 | 5.74% | 12,493 |
| Jan 7, 2026 | 14.25 | 14.25 | 12.85 | 13.15 | 13.15 | -5.20% | 11,098 |
| Jan 6, 2026 | 14.55 | 14.85 | 13.39 | 13.87 | 13.87 | -4.19% | 33,389 |
| Jan 5, 2026 | 13.35 | 14.55 | 13.00 | 14.48 | 14.48 | 9.69% | 11,757 |
| Jan 2, 2026 | 12.08 | 13.47 | 11.58 | 13.20 | 13.20 | 14.29% | 11,286 |
| Dec 31, 2025 | 11.25 | 11.55 | 11.21 | 11.55 | 11.55 | 1.17% | 9,858 |
| Dec 30, 2025 | 12.45 | 12.75 | 11.27 | 11.42 | 11.42 | -8.18% | 16,400 |
| Dec 29, 2025 | 13.12 | 13.12 | 12.02 | 12.43 | 12.43 | -5.25% | 17,412 |
| Dec 26, 2025 | 13.21 | 13.21 | 12.53 | 13.12 | 13.12 | 0.89% | 6,051 |
| Dec 24, 2025 | 13.03 | 13.09 | 12.63 | 13.01 | 13.01 | -0.62% | 5,594 |
| Dec 23, 2025 | 13.65 | 13.94 | 12.92 | 13.09 | 13.09 | -5.79% | 8,370 |
| Dec 22, 2025 | 13.95 | 14.55 | 13.73 | 13.89 | 13.89 | -3.25% | 7,849 |
| Dec 19, 2025 | 14.40 | 14.40 | 13.56 | 14.36 | 14.36 | 2.59% | 11,728 |
| Dec 18, 2025 | 14.45 | 15.00 | 13.92 | 14.00 | 13.99 | -4.80% | 6,758 |
| Dec 17, 2025 | 15.60 | 15.60 | 14.62 | 14.70 | 14.70 | -6.67% | 6,463 |
| Dec 16, 2025 | 14.42 | 16.20 | 14.41 | 15.75 | 15.75 | 9.37% | 12,134 |
| Dec 15, 2025 | 15.75 | 16.05 | 14.40 | 14.40 | 14.40 | -8.57% | 10,908 |
| Dec 12, 2025 | 17.10 | 17.25 | 15.54 | 15.75 | 15.75 | -7.89% | 19,629 |
| Dec 11, 2025 | 17.25 | 17.40 | 16.80 | 17.10 | 17.10 | 0.44% | 13,917 |
| Dec 10, 2025 | 16.65 | 17.51 | 16.65 | 17.03 | 17.02 | 4.13% | 13,662 |
| Dec 9, 2025 | 16.50 | 17.25 | 15.92 | 16.35 | 16.35 | -2.68% | 14,443 |
| Dec 8, 2025 | 16.50 | 17.25 | 16.05 | 16.80 | 16.80 | 5.66% | 19,145 |
| Dec 5, 2025 | 15.75 | 16.39 | 15.45 | 15.90 | 15.90 | 0.95% | 8,047 |
| Dec 4, 2025 | 15.00 | 16.05 | 14.85 | 15.75 | 15.75 | 2.94% | 6,719 |
| Dec 3, 2025 | 15.60 | 16.35 | 14.70 | 15.30 | 15.30 | -3.32% | 14,578 |
| Dec 2, 2025 | 15.30 | 16.05 | 15.15 | 15.83 | 15.82 | 3.43% | 10,047 |
| Dec 1, 2025 | 15.90 | 16.05 | 14.85 | 15.30 | 15.30 | -3.77% | 8,007 |
| Nov 28, 2025 | 15.75 | 17.10 | 15.68 | 15.90 | 15.90 | 1.92% | 14,828 |
| Nov 26, 2025 | 13.35 | 15.68 | 12.97 | 15.60 | 15.60 | 20.31% | 23,377 |
| Nov 25, 2025 | 12.90 | 13.31 | 12.50 | 12.97 | 12.97 | 3.77% | 3,886 |
| Nov 24, 2025 | 12.45 | 13.45 | 12.15 | 12.50 | 12.49 | 0.36% | 7,397 |
| Nov 21, 2025 | 12.42 | 12.45 | 11.70 | 12.45 | 12.45 | 3.59% | 7,624 |
| Nov 20, 2025 | 13.50 | 13.79 | 11.70 | 12.02 | 12.02 | -9.46% | 11,284 |
| Nov 19, 2025 | 14.10 | 14.24 | 13.08 | 13.28 | 13.27 | -3.38% | 13,293 |
| Nov 18, 2025 | 12.75 | 13.95 | 12.54 | 13.74 | 13.74 | 4.37% | 14,666 |
| Nov 17, 2025 | 14.10 | 14.49 | 12.86 | 13.17 | 13.17 | -7.60% | 14,216 |
| Nov 14, 2025 | 15.00 | 15.60 | 14.10 | 14.25 | 14.25 | -10.39% | 21,272 |
| Nov 13, 2025 | 16.50 | 16.95 | 15.90 | 15.90 | 15.90 | -3.64% | 9,107 |
| Nov 12, 2025 | 18.15 | 18.53 | 16.20 | 16.50 | 16.50 | -9.84% | 29,777 |
| Nov 11, 2025 | 19.35 | 19.35 | 18.30 | 18.30 | 18.30 | -5.43% | 9,143 |
| Nov 10, 2025 | 18.75 | 20.18 | 18.45 | 19.35 | 19.35 | 4.03% | 16,371 |
| Nov 7, 2025 | 18.45 | 18.90 | 17.85 | 18.60 | 18.60 | - | 13,214 |
| Nov 6, 2025 | 18.90 | 19.61 | 18.45 | 18.60 | 18.60 | -2.36% | 12,332 |
| Nov 5, 2025 | 18.75 | 20.55 | 18.60 | 19.05 | 19.05 | -1.55% | 34,086 |
| Nov 4, 2025 | 21.60 | 22.35 | 19.05 | 19.35 | 19.35 | -16.77% | 57,732 |
| Nov 3, 2025 | 22.35 | 23.85 | 21.53 | 23.25 | 23.25 | 2.65% | 35,238 |
| Oct 31, 2025 | 21.75 | 22.95 | 21.45 | 22.65 | 22.65 | 4.14% | 32,341 |
| Oct 30, 2025 | 21.75 | 23.10 | 21.45 | 21.75 | 21.75 | -9.94% | 83,698 |
| Oct 29, 2025 | 25.95 | 27.00 | 23.40 | 24.15 | 24.15 | 6.62% | 876,750 |
| Oct 28, 2025 | 23.10 | 23.25 | 22.05 | 22.65 | 22.65 | -0.66% | 384,063 |
| Oct 27, 2025 | 24.30 | 24.30 | 22.50 | 22.80 | 22.80 | -4.40% | 12,998 |
| Oct 24, 2025 | 23.10 | 24.15 | 22.50 | 23.85 | 23.85 | 3.92% | 16,353 |
| Oct 23, 2025 | 21.90 | 23.40 | 21.90 | 22.95 | 22.95 | 3.38% | 36,160 |
| Oct 22, 2025 | 22.20 | 22.50 | 21.45 | 22.20 | 22.20 | -1.99% | 22,463 |
| Oct 21, 2025 | 23.25 | 23.25 | 22.43 | 22.65 | 22.65 | -1.95% | 10,243 |
| Oct 20, 2025 | 22.35 | 23.24 | 22.35 | 23.10 | 23.10 | 4.05% | 7,181 |
| Oct 17, 2025 | 21.75 | 22.65 | 21.60 | 22.20 | 22.20 | - | 15,531 |
| Oct 16, 2025 | 23.55 | 23.70 | 22.20 | 22.20 | 22.20 | -4.52% | 14,761 |
| Oct 15, 2025 | 23.70 | 23.70 | 23.10 | 23.25 | 23.25 | -0.64% | 11,846 |
| Oct 14, 2025 | 22.95 | 23.97 | 22.80 | 23.40 | 23.40 | -2.50% | 24,163 |
| Oct 13, 2025 | 22.65 | 24.00 | 22.50 | 24.00 | 24.00 | 5.26% | 16,105 |
| Oct 10, 2025 | 23.55 | 23.76 | 21.90 | 22.80 | 22.80 | -2.56% | 49,413 |
| Oct 9, 2025 | 23.70 | 24.03 | 23.40 | 23.40 | 23.40 | -1.27% | 18,063 |
| Oct 8, 2025 | 24.00 | 24.23 | 23.70 | 23.70 | 23.70 | -1.86% | 16,858 |
| Oct 7, 2025 | 24.75 | 24.90 | 24.00 | 24.15 | 24.15 | -2.42% | 22,817 |
| Oct 6, 2025 | 24.75 | 25.42 | 24.08 | 24.75 | 24.75 | -1.79% | 29,750 |