-
5 DAY PERFORMANCE
-6.25% -
1 MONTH PERFORMANCE
-26.23% -
3 MONTH PERFORMANCE
-82.25% -
6 MONTH PERFORMANCE
-92.80% -
YEAR-TO-DATE PERFORMANCE
-96.98% -
1 YEAR PERFORMANCE
-97.52%
22nd Century Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.10 | $0.09 (-4.47%) | $0.10 | $0.09 | 5.29 M | $1.27 M |
| 11/21/2024 | $0.09 | $0.10 (7.49%) | $0.11 | $0.09 | 10.91 M | $1.34 M |
| 11/20/2024 | $0.09 | $0.10 (3.41%) | $0.10 | $0.09 | 20.89 M | $1.31 M |
| 11/19/2024 | $0.10 | $0.10 (2.63%) | $0.10 | $0.09 | 5.91 M | $1.32 M |
| 11/18/2024 | $0.09 | $0.10 (4.23%) | $0.10 | $0.08 | 6.09 M | $1.30 M |
| 11/15/2024 | $0.09 | $0.09 (-2.85%) | $0.09 | $0.09 | 3.94 M | $1.24 M |
| 11/14/2024 | $0.10 | $0.09 (-4.24%) | $0.10 | $0.09 | 2.52 M | $1.28 M |
| 11/13/2024 | $0.10 | $0.10 (2.88%) | $0.10 | $0.09 | 6.57 M | $1.35 M |
| 11/12/2024 | $0.10 | $0.10 (-2.43%) | $0.11 | $0.10 | 6.17 M | $1.36 M |
| 11/11/2024 | $0.11 | $0.10 (-3.74%) | $0.11 | $0.10 | 6.74 M | $1.39 M |
| 11/08/2024 | $0.12 | $0.12 (0%) | $0.13 | $0.11 | 4.91 M | $1.60 M |
| 11/07/2024 | $0.10 | $0.12 (14.56%) | $0.13 | $0.10 | 15.36 M | $1.59 M |
| 11/06/2024 | $0.10 | $0.10 (0.98%) | $0.10 | $0.10 | 2.09 M | $1.39 M |
| 11/05/2024 | $0.10 | $0.10 (-0.19%) | $0.11 | $0.10 | 2.05 M | $1.41 M |
| 11/04/2024 | $0.10 | $0.11 (5.41%) | $0.11 | $0.09 | 2.93 M | $1.42 M |
| 11/01/2024 | $0.11 | $0.10 (-5.4%) | $0.11 | $0.10 | 2.85 M | $1.35 M |
| 10/31/2024 | $0.10 | $0.10 (1.57%) | $0.11 | $0.09 | 5.46 M | $1.40 M |
| 10/30/2024 | $0.10 | $0.10 (-2.05%) | $0.10 | $0.10 | 5.30 M | $1.36 M |
| 10/29/2024 | $0.12 | $0.10 (-10.4%) | $0.12 | $0.10 | 3.95 M | $1.41 M |
| 10/28/2024 | $0.11 | $0.11 (-2.73%) | $0.11 | $0.11 | 5.23 M | $1.45 M |
| 10/25/2024 | $0.10 | $0.11 (8.38%) | $0.11 | $0.10 | 7.34 M | $1.52 M |
| 10/24/2024 | $0.12 | $0.11 (-6.96%) | $0.12 | $0.10 | 9.40 M | $1.45 M |
| 10/23/2024 | $0.14 | $0.12 (-12.1%) | $0.14 | $0.11 | 74.39 M | $1.65 M |
| 10/22/2024 | $0.11 | $0.12 (10.57%) | $0.12 | $0.10 | 20.17 M | $1.57 M |
| 10/21/2024 | $0.10 | $0.11 (0.96%) | $0.11 | $0.10 | 4.62 M | $1.42 M |
| 10/18/2024 | $0.10 | $0.10 (1.84%) | $0.11 | $0.09 | 4.95 M | $1.42 M |
| 10/17/2024 | $0.10 | $0.10 (-2.41%) | $0.10 | $0.09 | 6.81 M | $1.37 M |
| 10/16/2024 | $0.13 | $0.11 (-16.46%) | $0.13 | $0.10 | 13.32 M | $1.47 M |
| 10/15/2024 | $0.15 | $0.13 (-12.86%) | $0.15 | $0.13 | 7.18 M | $1.78 M |
| 10/14/2024 | $0.15 | $0.16 (5.33%) | $0.16 | $0.14 | 2.22 M | $2.13 M |
| 10/11/2024 | $0.17 | $0.15 (-11.8%) | $0.17 | $0.15 | 5.11 M | $2.02 M |
| 10/10/2024 | $0.19 | $0.17 (-12.63%) | $0.19 | $0.16 | 5.27 M | $2.24 M |
| 10/09/2024 | $0.18 | $0.18 (0.94%) | $0.20 | $0.17 | 6.06 M | $2.45 M |
| 10/08/2024 | $0.19 | $0.18 (-5.98%) | $0.19 | $0.17 | 4.28 M | $2.40 M |
| 10/07/2024 | $0.20 | $0.19 (-5.08%) | $0.20 | $0.18 | 881,411 | $2.55 M |
| 10/04/2024 | $0.18 | $0.19 (2.54%) | $0.20 | $0.18 | 1.24 M | $2.56 M |
| 10/03/2024 | $0.17 | $0.18 (10.01%) | $0.19 | $0.15 | 2.40 M | $2.48 M |
| 10/02/2024 | $0.18 | $0.17 (-7.23%) | $0.19 | $0.17 | 2.11 M | $2.25 M |
| 10/01/2024 | $0.21 | $0.18 (-13.35%) | $0.21 | $0.18 | 2.93 M | $2.43 M |
| 09/30/2024 | $0.24 | $0.22 (-10.11%) | $0.24 | $0.21 | 1.45 M | $2.91 M |
| 09/27/2024 | $0.26 | $0.23 (-12.31%) | $0.26 | $0.22 | 3.15 M | $3.08 M |
| 09/26/2024 | $0.28 | $0.25 (-8.77%) | $0.28 | $0.25 | 1.67 M | $3.41 M |
| 09/25/2024 | $0.30 | $0.27 (-7.16%) | $0.30 | $0.27 | 1.51 M | $3.71 M |
| 09/24/2024 | $0.30 | $0.28 (-6.75%) | $0.32 | $0.28 | 2.03 M | $3.82 M |
| 09/23/2024 | $0.26 | $0.29 (9.67%) | $0.31 | $0.25 | 2.54 M | $3.89 M |
| 09/20/2024 | $0.25 | $0.26 (3.21%) | $0.28 | $0.24 | 2.38 M | $3.51 M |
| 09/19/2024 | $0.25 | $0.26 (2.68%) | $0.27 | $0.24 | 1.47 M | $3.52 M |
| 09/18/2024 | $0.26 | $0.24 (-7.29%) | $0.27 | $0.24 | 2.70 M | $3.28 M |
| 09/17/2024 | $0.30 | $0.28 (-8.3%) | $0.31 | $0.27 | 3.91 M | $3.72 M |
| 09/16/2024 | $0.33 | $0.32 (-2.59%) | $0.35 | $0.29 | 6.91 M | $4.32 M |
| 09/13/2024 | $0.50 | $0.34 (-31.91%) | $0.51 | $0.29 | 184.78 M | $4.62 M |
| 09/12/2024 | $0.28 | $0.27 (-3.82%) | $0.28 | $0.26 | 11.01 M | $3.64 M |
| 09/11/2024 | $0.31 | $0.28 (-8.39%) | $0.32 | $0.28 | 1.98 M | $3.84 M |
| 09/10/2024 | $0.33 | $0.33 (-0.3%) | $0.34 | $0.29 | 1.14 M | $4.44 M |
| 09/09/2024 | $0.30 | $0.33 (8.55%) | $0.34 | $0.28 | 1.15 M | $4.44 M |
| 09/06/2024 | $0.27 | $0.27 (-3.06%) | $0.27 | $0.26 | 449,243 | $3.59 M |
| 09/05/2024 | $0.29 | $0.26 (-10.34%) | $0.30 | $0.26 | 485,300 | $3.56 M |
| 09/04/2024 | $0.30 | $0.28 (-5.07%) | $0.30 | $0.28 | 338,562 | $3.85 M |
| 09/03/2024 | $0.33 | $0.30 (-9.15%) | $0.33 | $0.28 | 492,764 | $4.00 M |
| 08/30/2024 | $0.35 | $0.32 (-8.83%) | $0.35 | $0.31 | 451,711 | $4.31 M |
| 08/29/2024 | $0.39 | $0.34 (-13.59%) | $0.39 | $0.32 | 822,818 | $4.55 M |
| 08/28/2024 | $0.47 | $0.39 (-17.68%) | $0.50 | $0.36 | 411,900 | $5.27 M |
| 08/27/2024 | $0.46 | $0.46 (0.79%) | $0.49 | $0.45 | 245,600 | $6.21 M |
| 08/26/2024 | $0.55 | $0.44 (-18.55%) | $0.55 | $0.43 | 362,200 | $6.01 M |
| 08/23/2024 | $0.53 | $0.51 (-3.63%) | $0.53 | $0.46 | 327,400 | $6.85 M |