22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
1.680
+0.010 (0.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.65 | 1.78 | 1.65 | 1.68 | 1.68 | 0.60% | 58,900 |
| Apr 27, 2026 | 1.66 | 1.73 | 1.62 | 1.67 | 1.67 | 0.60% | 28,575 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.57 | 1.66 | 1.66 | -2.92% | 84,759 |
| Apr 23, 2026 | 1.79 | 1.95 | 1.61 | 1.71 | 1.71 | -16.59% | 455,263 |
| Apr 22, 2026 | 2.16 | 2.55 | 2.00 | 2.05 | 2.05 | -4.21% | 608,842 |
| Apr 21, 2026 | 2.24 | 2.25 | 2.05 | 2.14 | 2.14 | -3.17% | 23,815 |
| Apr 20, 2026 | 2.04 | 2.22 | 1.89 | 2.21 | 2.21 | 11.62% | 76,856 |
| Apr 17, 2026 | 2.02 | 2.09 | 1.92 | 1.98 | 1.98 | -3.88% | 48,289 |
| Apr 16, 2026 | 1.93 | 2.08 | 1.79 | 2.06 | 2.06 | 7.85% | 67,706 |
| Apr 15, 2026 | 2.08 | 2.14 | 1.91 | 1.91 | 1.91 | -6.83% | 78,983 |
| Apr 14, 2026 | 2.08 | 2.08 | 2.01 | 2.05 | 2.05 | -0.49% | 13,547 |
| Apr 13, 2026 | 2.07 | 2.07 | 1.75 | 2.06 | 2.06 | 2.49% | 38,853 |
| Apr 10, 2026 | 2.10 | 2.15 | 1.96 | 2.01 | 2.01 | -0.99% | 18,398 |
| Apr 9, 2026 | 2.14 | 2.14 | 2.00 | 2.03 | 2.03 | -5.14% | 12,596 |
| Apr 8, 2026 | 2.16 | 2.25 | 2.05 | 2.14 | 2.14 | -0.93% | 61,040 |
| Apr 7, 2026 | 2.00 | 2.18 | 1.66 | 2.16 | 2.16 | 0.47% | 268,502 |
| Apr 6, 2026 | 2.39 | 2.39 | 2.13 | 2.15 | 2.15 | -5.08% | 21,536 |
| Apr 2, 2026 | 2.18 | 2.30 | 2.11 | 2.27 | 2.27 | 2.49% | 16,328 |
| Apr 1, 2026 | 2.20 | 2.25 | 2.03 | 2.21 | 2.21 | - | 44,509 |
| Mar 31, 2026 | 2.30 | 2.40 | 2.16 | 2.21 | 2.21 | -6.36% | 119,408 |
| Mar 30, 2026 | 2.41 | 2.41 | 1.95 | 2.36 | 2.36 | -2.07% | 108,404 |
| Mar 27, 2026 | 2.90 | 2.90 | 2.41 | 2.41 | 2.41 | -18.03% | 62,104 |
| Mar 26, 2026 | 3.16 | 3.24 | 2.92 | 2.94 | 2.94 | -10.64% | 46,612 |
| Mar 25, 2026 | 3.43 | 3.43 | 3.29 | 3.29 | 3.29 | -4.08% | 18,619 |
| Mar 24, 2026 | 3.55 | 3.55 | 3.38 | 3.43 | 3.43 | -2.28% | 12,460 |
| Mar 23, 2026 | 3.53 | 3.69 | 3.47 | 3.51 | 3.51 | -1.68% | 27,834 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.38 | 3.57 | 3.57 | -1.11% | 32,393 |
| Mar 19, 2026 | 3.66 | 3.78 | 3.51 | 3.61 | 3.61 | -1.10% | 20,721 |
| Mar 18, 2026 | 3.56 | 3.70 | 3.56 | 3.65 | 3.65 | - | 12,724 |
| Mar 17, 2026 | 3.76 | 3.79 | 3.56 | 3.65 | 3.65 | -1.62% | 13,387 |
| Mar 16, 2026 | 3.96 | 3.96 | 3.61 | 3.71 | 3.71 | -4.50% | 34,312 |
| Mar 13, 2026 | 3.81 | 4.00 | 3.78 | 3.89 | 3.89 | 4.97% | 100,103 |
| Mar 12, 2026 | 3.64 | 3.76 | 3.61 | 3.70 | 3.70 | -2.73% | 13,222 |
| Mar 11, 2026 | 3.88 | 3.93 | 3.70 | 3.81 | 3.81 | -3.18% | 31,584 |
| Mar 10, 2026 | 4.20 | 4.20 | 3.85 | 3.93 | 3.93 | -3.91% | 13,329 |
| Mar 9, 2026 | 4.08 | 4.11 | 3.90 | 4.09 | 4.09 | 0.99% | 10,642 |
| Mar 6, 2026 | 3.90 | 4.11 | 3.79 | 4.05 | 4.05 | 2.27% | 17,169 |
| Mar 5, 2026 | 3.99 | 4.08 | 3.78 | 3.96 | 3.96 | -0.75% | 22,902 |
| Mar 4, 2026 | 3.94 | 4.11 | 3.94 | 3.99 | 3.99 | 0.50% | 31,943 |
| Mar 3, 2026 | 4.21 | 4.63 | 3.61 | 3.97 | 3.97 | -8.74% | 177,564 |
| Mar 2, 2026 | 4.52 | 4.52 | 4.30 | 4.35 | 4.35 | -4.81% | 21,547 |
| Feb 27, 2026 | 4.89 | 4.98 | 4.41 | 4.57 | 4.57 | -7.49% | 20,745 |
| Feb 26, 2026 | 4.66 | 4.99 | 4.66 | 4.94 | 4.94 | 2.49% | 15,281 |
| Feb 25, 2026 | 4.82 | 5.03 | 4.62 | 4.82 | 4.82 | -0.21% | 49,387 |
| Feb 24, 2026 | 4.80 | 4.85 | 4.52 | 4.83 | 4.83 | 0.63% | 41,698 |
| Feb 23, 2026 | 5.55 | 5.78 | 4.80 | 4.80 | 4.80 | -15.64% | 56,860 |
| Feb 20, 2026 | 6.25 | 6.34 | 5.58 | 5.69 | 5.69 | -8.52% | 32,244 |
| Feb 19, 2026 | 5.73 | 6.29 | 5.70 | 6.22 | 6.22 | 10.28% | 30,367 |
| Feb 18, 2026 | 5.78 | 5.91 | 5.62 | 5.64 | 5.64 | -2.42% | 20,061 |
| Feb 17, 2026 | 6.52 | 6.86 | 5.60 | 5.78 | 5.78 | -10.11% | 51,570 |
| Feb 13, 2026 | 5.73 | 6.72 | 5.40 | 6.43 | 6.43 | 13.01% | 136,090 |
| Feb 12, 2026 | 5.62 | 5.88 | 5.40 | 5.69 | 5.69 | 1.25% | 17,299 |
| Feb 11, 2026 | 5.74 | 5.74 | 5.34 | 5.62 | 5.62 | 1.63% | 22,693 |
| Feb 10, 2026 | 5.41 | 5.70 | 5.40 | 5.53 | 5.53 | 3.17% | 23,519 |
| Feb 9, 2026 | 5.66 | 5.66 | 5.18 | 5.36 | 5.36 | -7.75% | 25,918 |
| Feb 6, 2026 | 5.68 | 5.97 | 5.30 | 5.81 | 5.81 | 2.47% | 71,608 |
| Feb 5, 2026 | 6.31 | 6.31 | 5.58 | 5.67 | 5.67 | -9.42% | 27,305 |
| Feb 4, 2026 | 6.38 | 6.38 | 6.09 | 6.26 | 6.26 | -3.40% | 15,008 |
| Feb 3, 2026 | 7.36 | 7.42 | 6.36 | 6.48 | 6.48 | -10.00% | 48,351 |
| Feb 2, 2026 | 7.77 | 7.77 | 7.12 | 7.20 | 7.20 | -6.31% | 70,410 |
| Jan 30, 2026 | 7.52 | 7.71 | 7.28 | 7.69 | 7.69 | -0.07% | 29,559 |
| Jan 29, 2026 | 8.50 | 8.50 | 7.17 | 7.69 | 7.69 | -10.89% | 20,583 |
| Jan 28, 2026 | 9.10 | 9.21 | 8.37 | 8.63 | 8.63 | -6.14% | 31,785 |
| Jan 27, 2026 | 11.19 | 11.19 | 9.00 | 9.20 | 9.20 | -18.70% | 65,942 |
| Jan 26, 2026 | 10.52 | 11.37 | 10.35 | 11.31 | 11.31 | 7.65% | 53,603 |
| 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 |