5 DAY PERFORMANCE
+27.33%
1 MONTH PERFORMANCE
-13.36%
3 MONTH PERFORMANCE
-74.94%
6 MONTH PERFORMANCE
-92.54%
YEAR-TO-DATE PERFORMANCE
-81.07%
1 YEAR PERFORMANCE
-99.55%
22nd Century Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.93 | $1.00 (7.53%) | $1.22 | $0.91 | 2.01 M | $400,858 |
| 05/01/2025 | $0.83 | $0.90 (7.91%) | $0.92 | $0.83 | 237,200 | $360,772 |
| 04/30/2025 | $0.81 | $0.85 (4.33%) | $0.85 | $0.75 | 223,025 | $340,729 |
| 04/29/2025 | $0.78 | $0.81 (4.39%) | $0.82 | $0.77 | 238,400 | $324,294 |
| 04/28/2025 | $0.82 | $0.79 (-3.74%) | $0.82 | $0.76 | 91,995 | $316,397 |
| 04/25/2025 | $0.82 | $0.80 (-2.07%) | $0.83 | $0.75 | 188,814 | $321,889 |
| 04/24/2025 | $0.83 | $0.80 (-3.25%) | $0.83 | $0.76 | 177,026 | $321,889 |
| 04/23/2025 | $0.76 | $0.83 (9.11%) | $0.83 | $0.75 | 220,900 | $331,109 |
| 04/22/2025 | $0.74 | $0.76 (2.3%) | $0.77 | $0.70 | 185,438 | $303,450 |
| 04/21/2025 | $0.78 | $0.76 (-2.32%) | $0.78 | $0.72 | 171,100 | $303,450 |
| 04/17/2025 | $0.76 | $0.78 (1.97%) | $0.78 | $0.74 | 186,020 | $310,665 |
| 04/16/2025 | $0.82 | $0.76 (-8.08%) | $0.83 | $0.70 | 468,300 | $303,770 |
| 04/15/2025 | $0.82 | $0.83 (0.53%) | $0.91 | $0.79 | 582,400 | $332,311 |
| 04/14/2025 | $0.87 | $0.85 (-1.72%) | $0.89 | $0.80 | 521,733 | $340,769 |
| 04/11/2025 | $0.93 | $0.89 (-4.29%) | $0.94 | $0.87 | 799,400 | $356,804 |
| 04/10/2025 | $0.99 | $0.95 (-3.75%) | $1.20 | $0.92 | 3.40 M | $381,978 |
| 04/09/2025 | $2.40 | $1.07 (-55.42%) | $2.44 | $0.89 | 24.03 M | $428,918 |
| 04/08/2025 | $1.20 | $1.05 (-12.5%) | $1.20 | $0.98 | 1.07 M | $420,901 |
| 04/07/2025 | $1.04 | $1.10 (5.77%) | $1.10 | $0.97 | 117,200 | $440,944 |
| 04/04/2025 | $1.12 | $1.05 (-6.25%) | $1.12 | $0.97 | 132,200 | $420,901 |
| 04/03/2025 | $1.29 | $1.16 (-10.08%) | $1.29 | $1.11 | 94,524 | $464,995 |
| 04/02/2025 | $1.50 | $1.30 (-13.33%) | $1.50 | $1.24 | 134,444 | $521,115 |
| 04/01/2025 | $1.40 | $1.51 (7.86%) | $1.51 | $1.40 | 40,854 | $605,296 |
| 03/31/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.39 | 41,059 | $577,236 |
| 03/28/2025 | $1.44 | $1.51 (4.86%) | $1.51 | $1.32 | 58,776 | $605,296 |
| 03/27/2025 | $1.61 | $1.44 (-10.56%) | $1.61 | $1.40 | 75,648 | $577,236 |
| 03/26/2025 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.58 | 43,626 | $645,381 |
| 03/25/2025 | $1.68 | $1.66 (-1.19%) | $1.72 | $1.60 | 45,000 | $665,424 |
| 03/24/2025 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.69 | 37,912 | $693,484 |
| 03/21/2025 | $1.86 | $1.71 (-8.06%) | $1.87 | $1.70 | 54,853 | $685,467 |
| 03/20/2025 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.83 | 36,700 | $741,587 |
| 03/19/2025 | $1.85 | $1.90 (2.7%) | $1.95 | $1.79 | 36,746 | $761,630 |
| 03/18/2025 | $1.79 | $1.85 (3.35%) | $1.94 | $1.77 | 43,709 | $741,587 |
| 03/17/2025 | $1.76 | $1.79 (1.7%) | $1.82 | $1.75 | 46,876 | $717,536 |
| 03/14/2025 | $1.93 | $1.72 (-10.88%) | $1.93 | $1.69 | 123,200 | $689,476 |
| 03/13/2025 | $1.91 | $1.94 (1.57%) | $2.03 | $1.82 | 49,024 | $777,665 |
| 03/12/2025 | $1.92 | $2.00 (4.17%) | $2.08 | $1.84 | 33,246 | $801,716 |
| 03/11/2025 | $2.00 | $1.92 (-4%) | $2.00 | $1.79 | 58,538 | $769,647 |
| 03/10/2025 | $2.07 | $2.01 (-2.9%) | $2.07 | $1.91 | 41,398 | $805,725 |
| 03/07/2025 | $2.03 | $2.08 (2.46%) | $2.15 | $1.96 | 49,279 | $833,785 |
| 03/06/2025 | $2.04 | $2.07 (1.47%) | $2.10 | $2.01 | 55,091 | $829,776 |
| 03/05/2025 | $1.90 | $2.05 (7.89%) | $2.10 | $1.90 | 78,548 | $821,759 |
| 03/04/2025 | $1.79 | $1.90 (6.15%) | $1.96 | $1.68 | 84,273 | $761,630 |
| 03/03/2025 | $2.03 | $1.79 (-11.82%) | $2.06 | $1.76 | 96,486 | $717,536 |
| 02/28/2025 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.75 | 128,029 | $769,647 |
| 02/27/2025 | $2.25 | $2.02 (-10.22%) | $2.28 | $1.89 | 140,849 | $809,733 |
| 02/26/2025 | $2.53 | $2.24 (-11.46%) | $2.57 | $2.10 | 175,884 | $897,922 |
| 02/25/2025 | $2.65 | $2.55 (-3.77%) | $2.73 | $2.54 | 113,900 | $1.02 M |
| 02/24/2025 | $3.14 | $2.65 (-15.61%) | $3.17 | $2.54 | 162,700 | $1.06 M |
| 02/21/2025 | $3.20 | $3.15 (-1.56%) | $3.29 | $3.07 | 84,200 | $1.26 M |
| 02/20/2025 | $3.30 | $3.25 (-1.52%) | $3.30 | $3.16 | 28,218 | $1.30 M |
| 02/19/2025 | $3.21 | $3.35 (4.36%) | $3.38 | $3.19 | 59,973 | $1.34 M |
| 02/18/2025 | $3.27 | $3.31 (1.22%) | $3.47 | $3.15 | 124,285 | $1.33 M |
| 02/14/2025 | $3.04 | $3.19 (4.93%) | $3.20 | $3.04 | 38,978 | $1.28 M |
| 02/13/2025 | $3.16 | $3.09 (-2.22%) | $3.40 | $3.01 | 229,000 | $1.24 M |
| 02/12/2025 | $3.16 | $3.22 (1.9%) | $3.40 | $3.10 | 48,183 | $1.29 M |
| 02/11/2025 | $3.42 | $3.22 (-5.85%) | $3.49 | $3.15 | 68,100 | $1.29 M |
| 02/10/2025 | $3.04 | $3.43 (12.83%) | $3.50 | $3.04 | 233,950 | $1.37 M |
| 02/07/2025 | $3.26 | $3.05 (-6.44%) | $3.39 | $3.04 | 88,200 | $1.22 M |
| 02/06/2025 | $3.61 | $3.34 (-7.48%) | $3.65 | $3.20 | 136,100 | $1.34 M |
| 02/05/2025 | $3.93 | $3.63 (-7.63%) | $4.00 | $3.38 | 174,214 | $1.46 M |
| 02/04/2025 | $3.93 | $3.93 (0%) | $4.10 | $3.81 | 103,436 | $1.58 M |
| 02/03/2025 | $4.11 | $4.01 (-2.43%) | $4.25 | $3.80 | 282,500 | $1.61 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.
