22nd Century Group, Inc. (XXII) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.02

$0.04 (-3.32%)

Last update: 04:00 PM EST

Day's range

$0.98

$1.09

5 DAY PERFORMANCE

-3.77%

1 MONTH PERFORMANCE

-20.93%

3 MONTH PERFORMANCE

-38.18%

6 MONTH PERFORMANCE

-94.08%

YEAR-TO-DATE PERFORMANCE

-99.16%

1 YEAR PERFORMANCE

-99.64%

22nd Century Group, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2025	$1.04	$1.02 (-1.92%)	$1.09	$0.98	218.30 K	$3.61 M
12/02/2025	$1.02	$1.05 (2.94%)	$1.07	$1.01	150.71 K	$3.72 M
12/01/2025	$1.06	$1.02 (-3.77%)	$1.07	$0.99	120.11 K	$3.61 M
11/28/2025	$1.05	$1.06 (0.95%)	$1.14	$1.04	222.43 K	$3.75 M
11/26/2025	$0.89	$1.04 (16.85%)	$1.04	$0.86	350.70 K	$3.68 M
11/25/2025	$0.86	$0.86 (0.55%)	$0.89	$0.83	58.30 K	$3.06 M
11/24/2025	$0.83	$0.83 (0.36%)	$0.90	$0.81	111.00 K	$2.95 M
11/21/2025	$0.83	$0.83 (0.24%)	$0.83	$0.78	114.40 K	$2.94 M
11/20/2025	$0.90	$0.80 (-10.97%)	$0.92	$0.78	169.30 K	$2.84 M
11/19/2025	$0.94	$0.89 (-5.85%)	$0.95	$0.87	199.40 K	$3.13 M
11/18/2025	$0.85	$0.92 (7.76%)	$0.93	$0.84	220.00 K	$3.24 M
11/17/2025	$0.94	$0.88 (-6.64%)	$0.97	$0.86	213.25 K	$3.11 M
11/14/2025	$1.00	$0.95 (-5.01%)	$1.04	$0.94	319.10 K	$3.36 M
11/13/2025	$1.10	$1.06 (-3.64%)	$1.13	$1.06	136.61 K	$3.75 M
11/12/2025	$1.21	$1.10 (-9.09%)	$1.24	$1.08	446.70 K	$3.90 M
11/11/2025	$1.29	$1.22 (-5.43%)	$1.29	$1.22	137.15 K	$4.32 M
11/10/2025	$1.25	$1.29 (3.2%)	$1.35	$1.23	245.60 K	$4.57 M
11/07/2025	$1.23	$1.24 (0.81%)	$1.26	$1.19	198.21 K	$4.39 M
11/06/2025	$1.26	$1.24 (-1.59%)	$1.31	$1.23	185.00 K	$4.39 M
11/05/2025	$1.25	$1.27 (1.6%)	$1.37	$1.24	511.30 K	$4.50 M
11/04/2025	$1.44	$1.29 (-10.42%)	$1.49	$1.27	866.00 K	$4.57 M
11/03/2025	$1.49	$1.55 (4.03%)	$1.59	$1.44	528.60 K	$5.49 M
10/31/2025	$1.45	$1.51 (4.14%)	$1.53	$1.43	485.13 K	$5.35 M
10/30/2025	$1.45	$1.45 (0%)	$1.54	$1.43	1.26 M	$3.63 M
10/29/2025	$1.73	$1.61 (-6.94%)	$1.80	$1.56	13.15 M	$4.03 M
10/28/2025	$1.54	$1.51 (-1.95%)	$1.55	$1.47	5.76 M	$3.78 M
10/27/2025	$1.62	$1.52 (-6.17%)	$1.62	$1.50	195.00 K	$3.81 M
10/24/2025	$1.54	$1.59 (3.25%)	$1.61	$1.50	245.30 K	$3.98 M
10/23/2025	$1.46	$1.53 (4.79%)	$1.56	$1.46	542.41 K	$3.83 M
10/22/2025	$1.48	$1.48 (0%)	$1.50	$1.43	337.00 K	$3.71 M
10/21/2025	$1.55	$1.51 (-2.58%)	$1.55	$1.50	153.70 K	$3.78 M
10/20/2025	$1.49	$1.54 (3.36%)	$1.55	$1.49	107.72 K	$3.86 M
10/17/2025	$1.45	$1.48 (2.07%)	$1.51	$1.44	233.00 K	$3.71 M
10/16/2025	$1.57	$1.48 (-5.73%)	$1.58	$1.48	221.42 K	$3.71 M
10/15/2025	$1.58	$1.55 (-1.9%)	$1.58	$1.54	177.70 K	$3.88 M
10/14/2025	$1.53	$1.56 (1.96%)	$1.60	$1.52	362.50 K	$3.91 M
10/13/2025	$1.51	$1.60 (5.96%)	$1.60	$1.50	241.60 K	$4.01 M
10/10/2025	$1.57	$1.52 (-3.18%)	$1.58	$1.46	741.21 K	$3.81 M
10/09/2025	$1.58	$1.56 (-1.27%)	$1.60	$1.56	270.95 K	$3.91 M
10/08/2025	$1.60	$1.58 (-1.25%)	$1.62	$1.58	252.90 K	$3.96 M
10/07/2025	$1.65	$1.61 (-2.42%)	$1.66	$1.60	342.30 K	$4.03 M
10/06/2025	$1.65	$1.65 (0%)	$1.69	$1.61	446.30 K	$4.13 M
10/03/2025	$1.63	$1.68 (3.07%)	$1.77	$1.63	583.10 K	$4.21 M
10/02/2025	$1.72	$1.63 (-5.23%)	$1.75	$1.59	568.95 K	$4.08 M
10/01/2025	$1.67	$1.72 (2.99%)	$1.79	$1.66	661.50 K	$4.31 M
09/30/2025	$1.60	$1.69 (5.62%)	$1.74	$1.57	954.50 K	$4.23 M
09/29/2025	$1.60	$1.63 (1.87%)	$1.70	$1.56	1.55 M	$4.08 M
09/26/2025	$1.80	$1.56 (-13.33%)	$1.84	$1.55	2.63 M	$3.91 M
09/25/2025	$1.83	$1.98 (8.2%)	$2.15	$1.72	21.28 M	$4.96 M
09/24/2025	$1.57	$1.51 (-3.82%)	$1.58	$1.51	10.68 M	$3.78 M
09/23/2025	$1.56	$1.58 (1.28%)	$1.64	$1.55	659.42 K	$3.96 M
09/22/2025	$1.70	$1.59 (-6.47%)	$1.70	$1.56	2.12 M	$3.98 M
09/19/2025	$2.04	$1.97 (-3.43%)	$2.07	$1.81	22.07 M	$4.93 M
09/18/2025	$1.75	$1.76 (0.57%)	$1.76	$1.74	6.38 M	$4.41 M
09/17/2025	$1.76	$1.74 (-1.14%)	$1.79	$1.72	115.11 K	$4.36 M
09/16/2025	$1.73	$1.75 (1.16%)	$1.79	$1.68	149.00 K	$4.38 M
09/15/2025	$1.79	$1.72 (-3.91%)	$1.82	$1.72	98.93 K	$4.31 M
09/12/2025	$1.85	$1.80 (-2.7%)	$1.86	$1.78	105.30 K	$4.51 M
09/11/2025	$1.69	$1.80 (6.51%)	$1.82	$1.65	187.40 K	$4.51 M
09/10/2025	$1.68	$1.69 (0.6%)	$1.70	$1.61	232.80 K	$4.23 M
09/09/2025	$1.62	$1.70 (4.94%)	$1.70	$1.59	118.20 K	$4.26 M
09/08/2025	$1.74	$1.62 (-6.9%)	$1.74	$1.61	127.10 K	$4.06 M
09/05/2025	$1.64	$1.71 (4.27%)	$1.72	$1.61	143.50 K	$4.28 M
09/04/2025	$1.74	$1.65 (-5.17%)	$1.74	$1.64	162.20 K	$4.13 M