5 DAY PERFORMANCE
-20.99%
1 MONTH PERFORMANCE
-65.87%
3 MONTH PERFORMANCE
-81.39%
6 MONTH PERFORMANCE
-94.30%
YEAR-TO-DATE PERFORMANCE
-94.36%
1 YEAR PERFORMANCE
-99.68%
22nd Century Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $7.18 | $6.89 (-4.04%) | $7.25 | $6.84 | 30.50 K | $11.91 M |
| 06/24/2025 | $8.50 | $7.25 (-14.71%) | $9.40 | $6.93 | 72.75 K | $12.54 M |
| 06/23/2025 | $8.63 | $8.11 (-6.03%) | $8.88 | $8.00 | 30.00 K | $14.02 M |
| 06/20/2025 | $11.00 | $8.72 (-20.73%) | $11.20 | $6.28 | 252.02 K | $15.08 M |
| 06/18/2025 | $11.04 | $10.12 (-8.33%) | $12.40 | $9.94 | 38.01 K | $17.50 M |
| 06/17/2025 | $13.80 | $10.97 (-20.51%) | $13.80 | $10.12 | 32.88 K | $18.97 M |
| 06/16/2025 | $14.95 | $14.26 (-4.62%) | $14.95 | $14.03 | 6.19 K | $24.66 M |
| 06/13/2025 | $14.98 | $14.86 (-0.8%) | $15.20 | $14.61 | 5.68 K | $25.70 M |
| 06/12/2025 | $16.33 | $15.17 (-7.1%) | $16.33 | $14.81 | 13.87 K | $26.23 M |
| 06/11/2025 | $16.56 | $15.99 (-3.44%) | $16.56 | $14.95 | 10.54 K | $27.65 M |
| 06/10/2025 | $16.35 | $16.56 (1.28%) | $16.91 | $16.35 | 5.37 K | $28.64 M |
| 06/09/2025 | $17.14 | $16.85 (-1.69%) | $17.14 | $16.33 | 7.97 K | $29.14 M |
| 06/06/2025 | $17.05 | $17.04 (-0.06%) | $17.11 | $16.61 | 4.25 K | $29.47 M |
| 06/05/2025 | $16.79 | $17.07 (1.67%) | $17.60 | $16.56 | 6.54 K | $29.52 M |
| 06/04/2025 | $17.17 | $17.23 (0.35%) | $17.25 | $16.79 | 4.65 K | $29.79 M |
| 06/03/2025 | $17.48 | $17.25 (-1.32%) | $17.87 | $16.79 | 6.18 K | $29.83 M |
| 06/02/2025 | $17.36 | $17.43 (0.4%) | $17.47 | $16.81 | 4.71 K | $30.14 M |
| 05/30/2025 | $17.94 | $17.25 (-3.85%) | $18.17 | $17.25 | 6.37 K | $29.83 M |
| 05/29/2025 | $17.91 | $17.82 (-0.5%) | $18.12 | $17.02 | 9.89 K | $30.81 M |
| 05/28/2025 | $17.71 | $17.82 (0.62%) | $18.45 | $17.60 | 7.87 K | $30.81 M |
| 05/27/2025 | $19.99 | $18.54 (-7.25%) | $20.08 | $17.48 | 74.36 K | $32.06 M |
| 05/23/2025 | $21.39 | $20.19 (-5.61%) | $21.85 | $19.64 | 15.15 K | $34.91 M |
| 05/22/2025 | $23.69 | $21.90 (-7.56%) | $23.92 | $21.47 | 12.04 K | $37.87 M |
| 05/21/2025 | $24.15 | $23.69 (-1.9%) | $24.38 | $23.23 | 5.95 K | $40.97 M |
| 05/20/2025 | $25.53 | $23.92 (-6.31%) | $25.53 | $23.69 | 3.55 K | $41.36 M |
| 05/19/2025 | $24.15 | $25.30 (4.76%) | $25.76 | $23.69 | 4.84 K | $43.75 M |
| 05/16/2025 | $25.30 | $24.84 (-1.82%) | $26.22 | $24.61 | 3.84 K | $42.95 M |
| 05/15/2025 | $25.99 | $25.53 (-1.77%) | $26.45 | $24.38 | 7.41 K | $44.15 M |
| 05/14/2025 | $26.68 | $26.45 (-0.86%) | $27.14 | $25.30 | 9.78 K | $45.74 M |
| 05/13/2025 | $25.07 | $26.45 (5.5%) | $28.98 | $23.23 | 26.76 K | $45.74 M |
| 05/12/2025 | $24.61 | $24.61 (0%) | $27.14 | $23.23 | 17.68 K | $42.56 M |
| 05/09/2025 | $27.60 | $24.15 (-12.5%) | $28.06 | $23.23 | 19.90 K | $41.76 M |
| 05/08/2025 | $29.44 | $28.75 (-2.34%) | $29.90 | $26.68 | 14.51 K | $49.71 M |
| 05/07/2025 | $28.75 | $28.75 (0%) | $30.36 | $27.37 | 26.79 K | $49.71 M |
| 05/06/2025 | $31.28 | $27.37 (-12.5%) | $32.20 | $25.30 | 49.31 K | $47.33 M |
| 05/05/2025 | $24.38 | $32.20 (32.08%) | $32.66 | $24.15 | 185.64 K | $55.68 M |
| 05/02/2025 | $21.39 | $23.00 (7.53%) | $28.06 | $20.99 | 89.98 K | $39.77 M |
| 05/01/2025 | $19.18 | $20.70 (7.92%) | $21.14 | $19.18 | 10.31 K | $35.79 M |
| 04/30/2025 | $18.74 | $19.55 (4.32%) | $19.55 | $17.25 | 9.70 K | $33.81 M |
| 04/29/2025 | $17.83 | $18.61 (4.37%) | $18.86 | $17.71 | 10.37 K | $32.18 M |
| 04/28/2025 | $18.86 | $18.15 (-3.76%) | $18.86 | $17.48 | 4.00 K | $31.39 M |
| 04/25/2025 | $18.86 | $18.47 (-2.07%) | $19.08 | $17.25 | 8.21 K | $31.94 M |
| 04/24/2025 | $19.09 | $18.47 (-3.25%) | $19.09 | $17.48 | 7.70 K | $31.94 M |
| 04/23/2025 | $17.41 | $19.00 (9.13%) | $19.04 | $17.25 | 9.60 K | $32.86 M |
| 04/22/2025 | $17.02 | $17.41 (2.29%) | $17.76 | $16.13 | 8.06 K | $30.11 M |
| 04/21/2025 | $17.83 | $17.41 (-2.36%) | $17.94 | $16.45 | 7.44 K | $30.11 M |
| 04/17/2025 | $17.48 | $17.83 (2%) | $17.94 | $17.02 | 8.09 K | $30.83 M |
| 04/16/2025 | $18.96 | $17.43 (-8.07%) | $19.11 | $16.10 | 20.36 K | $30.14 M |
| 04/15/2025 | $18.97 | $19.07 (0.53%) | $20.93 | $18.20 | 25.32 K | $32.98 M |
| 04/14/2025 | $19.90 | $19.55 (-1.76%) | $20.47 | $18.40 | 22.68 K | $33.81 M |
| 04/11/2025 | $21.39 | $20.47 (-4.3%) | $21.62 | $20.06 | 34.76 K | $35.40 M |
| 04/10/2025 | $22.77 | $21.92 (-3.73%) | $27.60 | $21.18 | 147.64 K | $37.90 M |
| 04/09/2025 | $55.20 | $24.61 (-55.42%) | $56.12 | $20.47 | 1.04 M | $42.56 M |
| 04/08/2025 | $27.60 | $24.15 (-12.5%) | $27.60 | $22.54 | 46.68 K | $41.76 M |
| 04/07/2025 | $23.92 | $25.30 (5.77%) | $25.30 | $22.31 | 5.10 K | $43.75 M |
| 04/04/2025 | $25.76 | $24.15 (-6.25%) | $25.76 | $22.31 | 5.75 K | $41.76 M |
| 04/03/2025 | $29.67 | $26.68 (-10.08%) | $29.67 | $25.53 | 4.11 K | $46.14 M |
| 04/02/2025 | $34.50 | $29.90 (-13.33%) | $34.50 | $28.52 | 5.85 K | $51.70 M |
| 04/01/2025 | $32.20 | $34.73 (7.86%) | $34.73 | $32.20 | 1.78 K | $60.06 M |
| 03/31/2025 | $34.50 | $33.12 (-4%) | $34.50 | $31.97 | 1.79 K | $57.27 M |
| 03/28/2025 | $33.12 | $34.73 (4.86%) | $34.73 | $30.36 | 2.56 K | $60.06 M |
| 03/27/2025 | $37.03 | $33.12 (-10.56%) | $37.03 | $32.20 | 3.29 K | $57.27 M |
| 03/26/2025 | $38.18 | $37.03 (-3.01%) | $38.18 | $36.34 | 1.90 K | $64.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
