-
5 DAY PERFORMANCE
-12.94% -
1 MONTH PERFORMANCE
-31.06% -
3 MONTH PERFORMANCE
-68.56% -
6 MONTH PERFORMANCE
-88.54% -
YEAR-TO-DATE PERFORMANCE
-92.62% -
1 YEAR PERFORMANCE
-98.59%
22nd Century Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.24 | $0.22 (-10.11%) | $0.24 | $0.21 | 1.34 M | $1.60 M |
| 09/27/2024 | $0.26 | $0.23 (-12.31%) | $0.26 | $0.22 | 3.15 M | $1.70 M |
| 09/26/2024 | $0.28 | $0.25 (-8.77%) | $0.28 | $0.25 | 1.67 M | $1.88 M |
| 09/25/2024 | $0.30 | $0.27 (-7.16%) | $0.30 | $0.27 | 1.51 M | $2.05 M |
| 09/24/2024 | $0.30 | $0.28 (-6.75%) | $0.32 | $0.28 | 2.03 M | $2.11 M |
| 09/23/2024 | $0.26 | $0.29 (9.67%) | $0.31 | $0.25 | 2.54 M | $2.15 M |
| 09/20/2024 | $0.25 | $0.26 (3.21%) | $0.28 | $0.24 | 2.38 M | $1.94 M |
| 09/19/2024 | $0.25 | $0.26 (2.68%) | $0.27 | $0.24 | 1.47 M | $1.94 M |
| 09/18/2024 | $0.26 | $0.24 (-7.29%) | $0.27 | $0.24 | 2.70 M | $1.81 M |
| 09/17/2024 | $0.30 | $0.28 (-8.3%) | $0.31 | $0.27 | 3.91 M | $2.05 M |
| 09/16/2024 | $0.33 | $0.32 (-2.59%) | $0.35 | $0.29 | 6.91 M | $2.38 M |
| 09/13/2024 | $0.50 | $0.34 (-31.91%) | $0.51 | $0.29 | 184.78 M | $2.55 M |
| 09/12/2024 | $0.28 | $0.27 (-3.82%) | $0.28 | $0.26 | 11.01 M | $2.01 M |
| 09/11/2024 | $0.31 | $0.28 (-8.39%) | $0.32 | $0.28 | 1.98 M | $2.12 M |
| 09/10/2024 | $0.33 | $0.33 (-0.3%) | $0.34 | $0.29 | 1.14 M | $2.45 M |
| 09/09/2024 | $0.30 | $0.33 (8.55%) | $0.34 | $0.28 | 1.15 M | $2.45 M |
| 09/06/2024 | $0.27 | $0.27 (-3.06%) | $0.27 | $0.26 | 449,243 | $1.98 M |
| 09/05/2024 | $0.29 | $0.26 (-10.34%) | $0.30 | $0.26 | 485,300 | $1.96 M |
| 09/04/2024 | $0.30 | $0.28 (-5.07%) | $0.30 | $0.28 | 338,562 | $2.12 M |
| 09/03/2024 | $0.33 | $0.30 (-9.15%) | $0.33 | $0.28 | 492,764 | $2.20 M |
| 08/30/2024 | $0.35 | $0.32 (-8.83%) | $0.35 | $0.31 | 451,711 | $2.38 M |
| 08/29/2024 | $0.39 | $0.34 (-13.59%) | $0.39 | $0.32 | 822,818 | $2.51 M |
| 08/28/2024 | $0.47 | $0.39 (-17.68%) | $0.50 | $0.36 | 411,900 | $2.90 M |
| 08/27/2024 | $0.46 | $0.46 (0.79%) | $0.49 | $0.45 | 245,600 | $3.43 M |
| 08/26/2024 | $0.55 | $0.44 (-18.55%) | $0.55 | $0.43 | 362,200 | $3.31 M |
| 08/23/2024 | $0.53 | $0.51 (-3.63%) | $0.53 | $0.46 | 327,400 | $3.78 M |
| 08/22/2024 | $0.55 | $0.53 (-2.97%) | $0.55 | $0.53 | 77,200 | $3.95 M |
| 08/21/2024 | $0.56 | $0.55 (-1.26%) | $0.58 | $0.53 | 156,100 | $4.10 M |
| 08/20/2024 | $0.59 | $0.56 (-5.72%) | $0.61 | $0.54 | 207,615 | $4.17 M |
| 08/19/2024 | $0.57 | $0.57 (-0.12%) | $0.61 | $0.56 | 443,600 | $4.25 M |
| 08/16/2024 | $0.58 | $0.57 (-2.59%) | $0.60 | $0.53 | 267,800 | $4.21 M |
| 08/15/2024 | $0.63 | $0.59 (-7.51%) | $0.64 | $0.58 | 220,813 | $4.36 M |
| 08/14/2024 | $0.70 | $0.62 (-11.51%) | $0.70 | $0.61 | 637,200 | $4.58 M |
| 08/13/2024 | $0.75 | $0.70 (-7.33%) | $0.75 | $0.68 | 99,008 | $5.18 M |
| 08/12/2024 | $0.68 | $0.72 (7.04%) | $0.73 | $0.66 | 183,500 | $5.38 M |
| 08/09/2024 | $0.68 | $0.68 (0.15%) | $0.69 | $0.66 | 49,000 | $5.07 M |
| 08/08/2024 | $0.69 | $0.68 (-0.95%) | $0.70 | $0.66 | 50,325 | $5.05 M |
| 08/07/2024 | $0.65 | $0.67 (2.31%) | $0.69 | $0.65 | 39,916 | $4.95 M |
| 08/06/2024 | $0.65 | $0.65 (0%) | $0.65 | $0.60 | 82,447 | $4.83 M |
| 08/05/2024 | $0.66 | $0.63 (-5.23%) | $0.68 | $0.58 | 209,200 | $4.66 M |
| 08/02/2024 | $0.68 | $0.65 (-5.51%) | $0.68 | $0.63 | 112,615 | $4.81 M |
| 08/01/2024 | $0.68 | $0.68 (0.54%) | $0.74 | $0.65 | 92,715 | $5.10 M |
| 07/31/2024 | $0.69 | $0.67 (-2.62%) | $0.72 | $0.67 | 89,900 | $5.02 M |
| 07/30/2024 | $0.77 | $0.70 (-8.75%) | $0.77 | $0.69 | 104,533 | $5.23 M |
| 07/29/2024 | $0.77 | $0.77 (-0.14%) | $0.77 | $0.73 | 118,045 | $5.73 M |
| 07/26/2024 | $0.71 | $0.77 (7.93%) | $0.78 | $0.69 | 168,315 | $5.71 M |
| 07/25/2024 | $0.73 | $0.72 (-1.68%) | $0.73 | $0.70 | 96,247 | $5.37 M |
| 07/24/2024 | $0.73 | $0.72 (-1.37%) | $0.75 | $0.70 | 65,019 | $5.36 M |
| 07/23/2024 | $0.77 | $0.73 (-4.8%) | $0.77 | $0.73 | 63,800 | $5.45 M |
| 07/22/2024 | $0.83 | $0.75 (-10.37%) | $0.84 | $0.72 | 251,800 | $5.55 M |
| 07/19/2024 | $0.85 | $0.84 (-0.83%) | $0.88 | $0.81 | 94,900 | $6.26 M |
| 07/18/2024 | $0.87 | $0.86 (-1.68%) | $0.91 | $0.84 | 128,314 | $6.37 M |
| 07/17/2024 | $0.90 | $0.88 (-2.57%) | $0.91 | $0.84 | 263,294 | $6.53 M |
| 07/16/2024 | $0.84 | $0.87 (3.57%) | $0.90 | $0.83 | 192,206 | $6.48 M |
| 07/15/2024 | $0.87 | $0.83 (-4.7%) | $0.87 | $0.80 | 224,538 | $6.18 M |
| 07/12/2024 | $0.80 | $0.87 (8.81%) | $0.87 | $0.75 | 421,925 | $6.44 M |
| 07/11/2024 | $0.72 | $0.79 (9.03%) | $0.80 | $0.72 | 308,769 | $5.86 M |
| 07/10/2024 | $0.70 | $0.71 (2.19%) | $0.71 | $0.67 | 120,030 | $5.33 M |
| 07/09/2024 | $0.67 | $0.66 (-0.9%) | $0.70 | $0.63 | 233,648 | $4.94 M |
| 07/08/2024 | $0.68 | $0.67 (-1.09%) | $0.70 | $0.66 | 76,191 | $4.98 M |
| 07/05/2024 | $0.73 | $0.68 (-7.33%) | $0.73 | $0.65 | 112,614 | $5.04 M |
| 07/03/2024 | $0.75 | $0.71 (-4.73%) | $0.75 | $0.70 | 56,300 | $5.32 M |
| 07/02/2024 | $0.69 | $0.71 (3.12%) | $0.80 | $0.69 | 124,828 | $5.33 M |
| 07/01/2024 | $0.75 | $0.70 (-6.46%) | $0.82 | $0.68 | 272,600 | $5.21 M |