5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-51.06%
3 MONTH PERFORMANCE
-53.16%
6 MONTH PERFORMANCE
-81.49%
YEAR-TO-DATE PERFORMANCE
-46.15%
1 YEAR PERFORMANCE
-99.46%
22nd Century Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.70 | $6.22 (9.12%) | $6.29 | $5.70 | 28.25 K | |
| 02/18/2026 | $5.78 | $5.64 (-2.42%) | $5.91 | $5.62 | 20.06 K | $29.13 M |
| 02/17/2026 | $6.52 | $5.78 (-11.35%) | $6.86 | $5.60 | 51.57 K | $29.86 M |
| 02/13/2026 | $5.73 | $6.43 (12.22%) | $6.72 | $5.40 | 136.10 K | $33.22 M |
| 02/12/2026 | $5.62 | $5.69 (1.25%) | $5.88 | $5.40 | 17.30 K | $29.39 M |
| 02/11/2026 | $5.74 | $5.62 (-2.09%) | $5.74 | $5.34 | 22.70 K | $29.03 M |
| 02/10/2026 | $5.41 | $5.53 (2.22%) | $5.70 | $5.40 | 23.52 K | $28.57 M |
| 02/09/2026 | $5.66 | $5.36 (-5.3%) | $5.66 | $5.18 | 25.92 K | $27.69 M |
| 02/06/2026 | $5.68 | $5.81 (2.29%) | $5.97 | $5.30 | 71.61 K | $30.01 M |
| 02/05/2026 | $6.31 | $5.67 (-10.14%) | $6.31 | $5.58 | 27.31 K | $29.29 M |
| 02/04/2026 | $6.38 | $6.26 (-1.88%) | $6.38 | $6.09 | 15.01 K | $32.34 M |
| 02/03/2026 | $7.36 | $6.48 (-11.96%) | $7.42 | $6.36 | 48.40 K | $33.47 M |
| 02/02/2026 | $7.77 | $7.20 (-7.34%) | $7.77 | $7.12 | 70.41 K | $37.19 M |
| 01/30/2026 | $7.52 | $7.69 (2.26%) | $7.71 | $7.28 | 29.56 K | $39.72 M |
| 01/29/2026 | $8.50 | $7.69 (-9.53%) | $8.50 | $7.17 | 20.58 K | $39.72 M |
| 01/28/2026 | $9.10 | $8.63 (-5.16%) | $9.21 | $8.37 | 31.79 K | $44.58 M |
| 01/27/2026 | $11.19 | $9.20 (-17.78%) | $11.19 | $9.00 | 65.94 K | $47.52 M |
| 01/26/2026 | $10.52 | $11.31 (7.51%) | $11.37 | $10.35 | 53.60 K | $58.42 M |
| 01/23/2026 | $11.93 | $10.51 (-11.9%) | $11.93 | $9.99 | 41.78 K | $54.29 M |
| 01/22/2026 | $12.30 | $12.45 (1.22%) | $13.20 | $12.00 | 29.25 K | $64.31 M |
| 01/21/2026 | $12.23 | $12.13 (-0.82%) | $12.45 | $11.87 | 5.72 K | $62.66 M |
| 01/20/2026 | $12.64 | $12.17 (-3.72%) | $12.82 | $12.08 | 7.59 K | $62.87 M |
| 01/16/2026 | $12.98 | $12.71 (-2.08%) | $13.08 | $12.35 | 5.03 K | $65.66 M |
| 01/15/2026 | $12.75 | $12.98 (1.8%) | $13.28 | $12.53 | 3.38 K | $67.05 M |
| 01/14/2026 | $12.45 | $12.87 (3.37%) | $12.87 | $12.15 | 5.52 K | $66.48 M |
| 01/13/2026 | $12.77 | $12.24 (-4.15%) | $12.96 | $12.18 | 4.65 K | $63.23 M |
| 01/12/2026 | $13.66 | $13.03 (-4.61%) | $13.66 | $12.45 | 10.63 K | $67.31 M |
| 01/09/2026 | $13.91 | $13.61 (-2.16%) | $14.25 | $13.14 | 10.73 K | $70.30 M |
| 01/08/2026 | $13.04 | $13.91 (6.67%) | $14.18 | $13.04 | 12.49 K | $71.85 M |
| 01/07/2026 | $14.25 | $13.15 (-7.72%) | $14.25 | $12.85 | 11.10 K | $67.93 M |
| 01/06/2026 | $14.55 | $13.87 (-4.67%) | $14.85 | $13.39 | 33.39 K | $71.65 M |
| 01/05/2026 | $13.35 | $14.48 (8.46%) | $14.55 | $13.00 | 11.76 K | $74.80 M |
| 01/02/2026 | $12.08 | $13.20 (9.27%) | $13.47 | $11.58 | 11.29 K | $68.19 M |
| 12/31/2025 | $11.25 | $11.55 (2.67%) | $11.55 | $11.21 | 9.86 K | $59.66 M |
| 12/30/2025 | $12.45 | $11.42 (-8.27%) | $12.75 | $11.27 | 16.40 K | $58.99 M |
| 12/29/2025 | $13.12 | $12.43 (-5.26%) | $13.12 | $12.02 | 17.41 K | $64.21 M |
| 12/26/2025 | $13.21 | $13.12 (-0.68%) | $13.21 | $12.52 | 6.05 K | $67.77 M |
| 12/24/2025 | $13.03 | $13.01 (-0.15%) | $13.09 | $12.63 | 5.60 K | $67.21 M |
| 12/23/2025 | $13.65 | $13.09 (-4.1%) | $13.94 | $12.92 | 8.37 K | $67.62 M |
| 12/22/2025 | $13.95 | $13.89 (-0.43%) | $14.55 | $13.73 | 7.85 K | $71.75 M |
| 12/19/2025 | $14.40 | $14.36 (-0.28%) | $14.40 | $13.56 | 11.73 K | $74.18 M |
| 12/18/2025 | $14.45 | $14.00 (-3.11%) | $15.00 | $13.92 | 6.76 K | $72.32 M |
| 12/17/2025 | $15.60 | $14.70 (-5.77%) | $15.60 | $14.62 | 6.47 K | $75.94 M |
| 12/16/2025 | $14.42 | $15.75 (9.22%) | $16.20 | $14.41 | 12.14 K | $81.36 M |
| 12/15/2025 | $15.75 | $14.40 (-8.57%) | $16.05 | $14.40 | 10.91 K | $74.39 M |
| 12/12/2025 | $17.10 | $15.75 (-7.89%) | $17.25 | $15.60 | 19.63 K | $81.36 M |
| 12/11/2025 | $17.25 | $17.10 (-0.87%) | $17.40 | $16.80 | 13.92 K | $88.33 M |
| 12/10/2025 | $16.65 | $17.10 (2.7%) | $17.55 | $16.65 | 13.66 K | $88.33 M |
| 12/09/2025 | $16.50 | $16.35 (-0.91%) | $17.25 | $15.90 | 14.44 K | $84.46 M |
| 12/08/2025 | $16.50 | $16.80 (1.82%) | $17.25 | $16.05 | 19.15 K | $86.78 M |
| 12/05/2025 | $15.75 | $15.90 (0.95%) | $16.35 | $15.45 | 8.05 K | $82.13 M |
| 12/04/2025 | $15.00 | $15.75 (5%) | $16.05 | $14.85 | 6.72 K | $81.36 M |
| 12/03/2025 | $15.60 | $15.30 (-1.92%) | $16.35 | $14.70 | 14.58 K | $79.03 M |
| 12/02/2025 | $15.30 | $15.90 (3.92%) | $16.05 | $15.15 | 10.05 K | $82.13 M |
| 12/01/2025 | $15.90 | $15.30 (-3.77%) | $16.05 | $14.85 | 8.01 K | $79.03 M |
| 11/28/2025 | $15.75 | $15.90 (0.95%) | $17.10 | $15.75 | 14.83 K | $82.13 M |
| 11/26/2025 | $13.35 | $15.60 (16.85%) | $15.75 | $12.97 | 23.38 K | $80.58 M |
| 11/25/2025 | $12.90 | $12.97 (0.54%) | $13.31 | $12.50 | 3.89 K | $67.00 M |
| 11/24/2025 | $12.45 | $12.50 (0.4%) | $13.45 | $12.15 | 7.40 K | $64.57 M |
| 11/21/2025 | $12.42 | $12.45 (0.24%) | $12.45 | $11.70 | 7.63 K | $64.31 M |
| 11/20/2025 | $13.50 | $12.02 (-10.96%) | $13.79 | $11.70 | 11.29 K | $62.09 M |
| 11/19/2025 | $14.10 | $13.28 (-5.82%) | $14.24 | $13.08 | 13.29 K | $68.60 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.
