5 DAY PERFORMANCE
-32.51%
1 MONTH PERFORMANCE
+5.25%
3 MONTH PERFORMANCE
-63.21%
6 MONTH PERFORMANCE
-95.41%
YEAR-TO-DATE PERFORMANCE
-1.88%
1 YEAR PERFORMANCE
-98.59%
22nd Century Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $6.50 | $5.10 (-21.54%) | $6.50 | $5.00 | 788,633 | $68.89 M |
| 01/16/2025 | $7.50 | $6.19 (-17.47%) | $7.82 | $6.03 | 1.06 M | $83.61 M |
| 01/15/2025 | $7.72 | $7.72 (0%) | $9.42 | $6.75 | 7.90 M | $104.28 M |
| 01/14/2025 | $6.00 | $6.35 (5.83%) | $9.80 | $5.85 | 14.15 M | $85.77 M |
| 01/13/2025 | $6.00 | $6.00 (0%) | $12.49 | $5.18 | 23.35 M | $81.04 M |
| 01/10/2025 | $5.69 | $4.89 (-14.06%) | $5.77 | $4.80 | 328,000 | $66.05 M |
| 01/08/2025 | $5.83 | $8.10 (38.94%) | $9.85 | $5.53 | 1.65 M | $109.41 M |
| 01/07/2025 | $5.50 | $5.75 (4.55%) | $5.95 | $5.40 | 65,231 | $77.67 M |
| 01/06/2025 | $5.90 | $5.76 (-2.37%) | $6.26 | $5.74 | 75,095 | $77.80 M |
| 01/03/2025 | $5.53 | $5.90 (6.69%) | $5.94 | $5.38 | 49,780 | $79.69 M |
| 01/02/2025 | $5.44 | $5.60 (2.94%) | $5.82 | $5.18 | 83,723 | $75.64 M |
| 12/31/2024 | $5.61 | $5.31 (-5.35%) | $6.50 | $5.13 | 174,900 | $71.72 M |
| 12/30/2024 | $5.24 | $5.84 (11.45%) | $6.00 | $4.85 | 155,058 | $78.88 M |
| 12/27/2024 | $5.26 | $4.99 (-5.13%) | $5.66 | $4.96 | 66,918 | $67.40 M |
| 12/26/2024 | $5.06 | $5.26 (3.95%) | $5.37 | $4.97 | 48,000 | $71.05 M |
| 12/24/2024 | $5.00 | $5.13 (2.6%) | $5.20 | $4.83 | 36,123 | $69.29 M |
| 12/23/2024 | $5.09 | $4.84 (-4.91%) | $5.23 | $4.65 | 49,825 | $65.38 M |
| 12/20/2024 | $4.74 | $4.95 (4.43%) | $5.28 | $4.61 | 103,080 | $66.86 M |
| 12/19/2024 | $5.20 | $4.73 (-9.04%) | $5.50 | $4.40 | 120,017 | $63.89 M |
| 12/18/2024 | $4.20 | $5.35 (27.38%) | $5.54 | $3.97 | 338,602 | $72.26 M |
| 12/17/2024 | $5.00 | $4.37 (-12.6%) | $5.00 | $3.90 | 463,200 | $59.03 M |
| 12/16/2024 | $6.08 | $5.60 (-7.89%) | $6.08 | $5.54 | 110,132 | $75.64 M |
| 12/13/2024 | $6.79 | $6.63 (-2.36%) | $7.09 | $5.70 | 312,808 | $89.55 M |
| 12/12/2024 | $10.34 | $9.92 (-4.06%) | $10.85 | $9.60 | 82,073 | $992,797 |
| 12/11/2024 | $10.61 | $9.91 (-6.6%) | $10.87 | $9.73 | 70,305 | $991,446 |
| 12/10/2024 | $11.07 | $10.94 (-1.17%) | $11.42 | $10.54 | 44,981 | $1.09 M |
| 12/09/2024 | $11.68 | $11.34 (-2.91%) | $12.27 | $10.85 | 38,736 | $1.13 M |
| 12/06/2024 | $12.02 | $11.48 (-4.49%) | $12.12 | $10.94 | 56,476 | $1.15 M |
| 12/05/2024 | $12.83 | $12.15 (-5.3%) | $12.83 | $11.62 | 31,094 | $1.22 M |
| 12/04/2024 | $12.29 | $12.39 (0.81%) | $12.68 | $12.15 | 27,810 | $1.24 M |
| 12/03/2024 | $13.19 | $12.34 (-6.44%) | $13.32 | $12.15 | 35,000 | $1.23 M |
| 12/02/2024 | $14.04 | $13.50 (-3.85%) | $14.18 | $12.62 | 53,516 | $1.35 M |
| 11/29/2024 | $13.77 | $13.42 (-2.54%) | $14.04 | $13.23 | 18,710 | $1.34 M |
| 11/27/2024 | $13.70 | $13.99 (2.12%) | $14.24 | $13.46 | 26,788 | $1.40 M |
| 11/26/2024 | $11.95 | $14.65 (22.59%) | $14.65 | $11.07 | 169,033 | $1.47 M |
| 11/25/2024 | $12.70 | $12.18 (-4.09%) | $12.70 | $11.45 | 37,116 | $1.22 M |
| 11/22/2024 | $13.30 | $12.70 (-4.51%) | $13.30 | $12.03 | 39,168 | $1.27 M |
| 11/21/2024 | $12.43 | $13.37 (7.56%) | $14.46 | $12.43 | 80,847 | $1.34 M |
| 11/20/2024 | $12.66 | $13.10 (3.48%) | $13.11 | $11.75 | 154,767 | $1.31 M |
| 11/19/2024 | $12.83 | $13.16 (2.57%) | $13.50 | $12.11 | 43,807 | $1.32 M |
| 11/18/2024 | $12.43 | $12.96 (4.26%) | $13.10 | $11.18 | 45,113 | $1.30 M |
| 11/15/2024 | $12.80 | $12.43 (-2.89%) | $12.80 | $11.88 | 29,159 | $1.24 M |
| 11/14/2024 | $13.37 | $12.80 (-4.26%) | $13.47 | $12.42 | 18,644 | $1.28 M |
| 11/13/2024 | $13.11 | $13.49 (2.9%) | $13.57 | $12.15 | 48,702 | $1.35 M |
| 11/12/2024 | $13.91 | $13.57 (-2.44%) | $14.58 | $12.89 | 45,719 | $1.36 M |
| 11/11/2024 | $14.45 | $13.91 (-3.74%) | $14.85 | $13.70 | 49,916 | $1.39 M |
| 11/08/2024 | $15.96 | $15.96 (0%) | $17.13 | $14.96 | 36,384 | $1.60 M |
| 11/07/2024 | $13.91 | $15.93 (14.52%) | $16.97 | $13.91 | 113,779 | $1.59 M |
| 11/06/2024 | $13.77 | $13.91 (1.02%) | $14.01 | $13.11 | 15,476 | $1.39 M |
| 11/05/2024 | $14.09 | $14.07 (-0.14%) | $14.72 | $13.66 | 15,201 | $1.41 M |
| 11/04/2024 | $13.47 | $14.20 (5.42%) | $14.58 | $12.56 | 21,706 | $1.42 M |
| 11/01/2024 | $14.24 | $13.47 (-5.41%) | $14.31 | $13.16 | 21,099 | $1.35 M |
| 10/31/2024 | $13.77 | $13.99 (1.6%) | $14.34 | $12.61 | 40,448 | $1.40 M |
| 10/30/2024 | $13.84 | $13.55 (-2.1%) | $14.01 | $13.50 | 39,232 | $1.36 M |
| 10/29/2024 | $15.71 | $14.08 (-10.38%) | $15.71 | $13.93 | 29,268 | $1.41 M |
| 10/28/2024 | $14.85 | $14.45 (-2.69%) | $15.01 | $14.18 | 38,765 | $1.45 M |
| 10/25/2024 | $14.01 | $15.19 (8.42%) | $15.30 | $13.58 | 54,377 | $1.52 M |
| 10/24/2024 | $15.53 | $14.45 (-6.95%) | $15.53 | $13.84 | 69,595 | $1.45 M |
| 10/23/2024 | $18.74 | $16.47 (-12.11%) | $18.90 | $14.88 | 551,069 | $1.65 M |
| 10/22/2024 | $14.18 | $15.67 (10.51%) | $16.39 | $14.08 | 149,405 | $1.57 M |
| 10/21/2024 | $14.04 | $14.18 (1%) | $14.69 | $13.64 | 34,196 | $1.42 M |