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 |
| Apr 15, 2026 | 41.60 | 42.80 | 38.11 | 38.20 | 38.20 | -6.83% | 3,949 |
| Apr 14, 2026 | 41.60 | 41.60 | 40.20 | 41.00 | 41.00 | -0.49% | 677 |
| Apr 13, 2026 | 41.40 | 41.40 | 35.00 | 41.20 | 41.20 | 2.49% | 1,942 |
| Apr 10, 2026 | 42.00 | 43.00 | 39.10 | 40.20 | 40.20 | -0.99% | 919 |
| Apr 9, 2026 | 42.80 | 42.80 | 40.00 | 40.60 | 40.60 | -5.14% | 629 |
| Apr 8, 2026 | 43.20 | 45.00 | 41.00 | 42.80 | 42.80 | -0.93% | 3,052 |
| Apr 7, 2026 | 40.00 | 43.60 | 33.20 | 43.20 | 43.20 | 0.47% | 13,425 |
| Apr 6, 2026 | 47.80 | 47.80 | 42.52 | 43.00 | 43.00 | -5.08% | 1,076 |
| Apr 2, 2026 | 43.60 | 46.00 | 42.20 | 45.30 | 45.30 | 2.49% | 816 |
| Apr 1, 2026 | 44.00 | 45.00 | 40.60 | 44.20 | 44.20 | - | 2,225 |
| Mar 31, 2026 | 46.00 | 48.00 | 43.20 | 44.20 | 44.20 | -6.36% | 5,970 |
| Mar 30, 2026 | 48.20 | 48.20 | 39.00 | 47.20 | 47.20 | -2.07% | 5,420 |
| Mar 27, 2026 | 58.00 | 58.00 | 48.20 | 48.20 | 48.20 | -18.03% | 3,105 |
| Mar 26, 2026 | 63.20 | 64.80 | 58.40 | 58.80 | 58.80 | -10.64% | 2,330 |
| Mar 25, 2026 | 68.60 | 68.60 | 65.80 | 65.80 | 65.80 | -4.08% | 930 |
| Mar 24, 2026 | 71.00 | 71.00 | 67.60 | 68.60 | 68.60 | -2.28% | 623 |
| Mar 23, 2026 | 70.60 | 73.80 | 69.40 | 70.20 | 70.20 | -1.68% | 1,391 |
| Mar 20, 2026 | 74.00 | 74.00 | 67.60 | 71.40 | 71.40 | -1.11% | 1,619 |
| Mar 19, 2026 | 73.20 | 75.60 | 70.20 | 72.20 | 72.20 | -1.10% | 1,036 |
| Mar 18, 2026 | 71.20 | 74.00 | 71.20 | 73.00 | 73.00 | - | 636 |
| Mar 17, 2026 | 75.20 | 75.80 | 71.20 | 73.00 | 73.00 | -1.62% | 669 |
| Mar 16, 2026 | 79.20 | 79.20 | 72.14 | 74.20 | 74.20 | -4.50% | 1,715 |
| Mar 13, 2026 | 76.20 | 80.00 | 75.51 | 77.70 | 77.70 | 4.98% | 5,005 |
| Mar 12, 2026 | 72.80 | 75.18 | 72.20 | 74.01 | 74.01 | -2.74% | 661 |
| Mar 11, 2026 | 77.63 | 78.60 | 74.00 | 76.10 | 76.10 | -3.18% | 1,579 |
| Mar 10, 2026 | 83.96 | 83.96 | 77.00 | 78.60 | 78.60 | -3.91% | 666 |
| Mar 9, 2026 | 81.60 | 82.10 | 78.00 | 81.80 | 81.80 | 0.99% | 532 |
| Mar 6, 2026 | 78.00 | 82.20 | 75.80 | 81.00 | 81.00 | 2.27% | 858 |
| Mar 5, 2026 | 79.80 | 81.50 | 75.60 | 79.20 | 79.20 | -0.75% | 1,145 |
| Mar 4, 2026 | 78.80 | 82.20 | 78.80 | 79.80 | 79.80 | 0.50% | 1,597 |
| Mar 3, 2026 | 84.20 | 92.60 | 72.20 | 79.40 | 79.40 | -8.74% | 8,878 |
| Mar 2, 2026 | 90.40 | 90.40 | 86.00 | 87.00 | 87.00 | -4.81% | 1,077 |
| Feb 27, 2026 | 97.80 | 99.60 | 88.20 | 91.40 | 91.40 | -7.49% | 1,037 |
| Feb 26, 2026 | 93.20 | 99.80 | 93.20 | 98.80 | 98.80 | 2.49% | 764 |
| Feb 25, 2026 | 96.40 | 100.60 | 92.40 | 96.40 | 96.40 | -0.21% | 2,469 |
| Feb 24, 2026 | 96.00 | 97.00 | 90.40 | 96.60 | 96.60 | 0.62% | 2,084 |
| Feb 23, 2026 | 111.00 | 115.60 | 96.00 | 96.00 | 96.00 | -15.64% | 2,843 |
| Feb 20, 2026 | 125.00 | 126.80 | 111.60 | 113.80 | 113.80 | -8.52% | 1,612 |
| Feb 19, 2026 | 114.60 | 125.80 | 114.00 | 124.40 | 124.40 | 10.28% | 1,518 |
| Feb 18, 2026 | 115.60 | 118.20 | 112.40 | 112.80 | 112.80 | -2.42% | 1,003 |
| Feb 17, 2026 | 130.40 | 137.12 | 112.00 | 115.60 | 115.60 | -10.11% | 2,578 |
| Feb 13, 2026 | 114.60 | 134.40 | 108.00 | 128.60 | 128.60 | 13.01% | 6,804 |
| Feb 12, 2026 | 112.40 | 117.60 | 108.00 | 113.80 | 113.80 | 1.25% | 864 |
| Feb 11, 2026 | 114.80 | 114.80 | 106.86 | 112.40 | 112.40 | 1.63% | 1,134 |
| Feb 10, 2026 | 108.20 | 114.00 | 108.00 | 110.60 | 110.60 | 3.17% | 1,175 |
| Feb 9, 2026 | 113.20 | 113.20 | 103.60 | 107.20 | 107.20 | -7.75% | 1,295 |
| Feb 6, 2026 | 113.60 | 119.40 | 106.00 | 116.20 | 116.20 | 2.47% | 3,580 |
| Feb 5, 2026 | 126.20 | 126.20 | 111.60 | 113.40 | 113.40 | -9.42% | 1,365 |
| Feb 4, 2026 | 127.60 | 127.60 | 121.80 | 125.20 | 125.20 | -3.40% | 750 |
| Feb 3, 2026 | 147.20 | 148.36 | 127.20 | 129.60 | 129.60 | -10.00% | 2,417 |