22nd Century Group, Inc. - XXII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2025	1.05	1.1	1.1	1.12	1.03	108,845
May 16, 2025	1.1	1.08	1.08	1.14	1.07	88,228
May 15, 2025	1.13	1.11	1.11	1.15	1.06	170,387
May 14, 2025	1.16	1.15	1.15	1.18	1.1	224,948
May 13, 2025	1.09	1.15	1.15	1.26	1.01	605,286
May 12, 2025	1.07	1.07	1.07	1.18	1.01	406,532
May 09, 2025	1.2	1.05	1.05	1.22	1.01	457,724
May 08, 2025	1.28	1.25	1.25	1.3	1.16	294,071
May 07, 2025	1.25	1.25	1.26	1.32	1.19	609,253
May 06, 2025	1.36	1.19	1.19	1.4	1.1	1.13M
May 05, 2025	1.06	1.4	1.4	1.42	1.05	4.27M
May 02, 2025	0.93	1	1	1.22	0.91	2.07M
May 01, 2025	0.83	0.9	0.9	0.92	0.83	225,209
April 30, 2025	0.81	0.85	0.85	0.85	0.75	217,616
April 29, 2025	0.78	0.81	0.81	0.82	0.77	238,400
April 28, 2025	0.82	0.79	0.79	0.82	0.76	90,786
April 25, 2025	0.82	0.8	0.8	0.83	0.75	188,814
April 24, 2025	0.83	0.8	0.8	0.83	0.76	177,026
April 23, 2025	0.76	0.83	0.83	0.83	0.75	212,878
April 22, 2025	0.74	0.76	0.76	0.77	0.7	185,438
April 21, 2025	0.78	0.76	0.76	0.78	0.72	171,100
April 17, 2025	0.76	0.78	0.78	0.78	0.74	179,428
April 16, 2025	0.82	0.76	0.76	0.83	0.7	468,300
April 15, 2025	0.82	0.83	0.83	0.91	0.79	559,191
April 14, 2025	0.87	0.85	0.85	0.89	0.8	521,733
April 11, 2025	0.93	0.89	0.89	0.94	0.87	742,253
April 10, 2025	0.99	0.95	0.95	1.2	0.92	3.4M
April 09, 2025	2.4	1.07	1.07	2.44	0.89	24.03M
April 08, 2025	1.2	1.05	1.05	1.2	0.98	1.07M
April 07, 2025	1.04	1.1	1.1	1.1	0.97	117,200
April 04, 2025	1.12	1.05	1.05	1.12	0.97	130,637
April 03, 2025	1.29	1.16	1.16	1.29	1.11	94,524
April 02, 2025	1.5	1.3	1.3	1.5	1.24	134,444
April 01, 2025	1.4	1.51	1.51	1.51	1.4	40,854
March 31, 2025	1.5	1.44	1.44	1.5	1.39	41,059
March 28, 2025	1.44	1.51	1.51	1.51	1.32	58,776
March 27, 2025	1.61	1.44	1.44	1.61	1.4	75,648
March 26, 2025	1.66	1.61	1.61	1.66	1.58	43,626
March 25, 2025	1.68	1.66	1.66	1.72	1.6	45,000
March 24, 2025	1.75	1.73	1.73	1.75	1.69	37,912
March 21, 2025	1.86	1.71	1.71	1.87	1.7	54,853
March 20, 2025	1.95	1.85	1.85	1.95	1.83	36,700
March 19, 2025	1.85	1.9	1.9	1.95	1.79	35,554
March 18, 2025	1.79	1.85	1.85	1.94	1.77	43,709
March 17, 2025	1.76	1.79	1.79	1.82	1.75	46,876
March 14, 2025	1.93	1.72	1.72	1.93	1.69	123,176
March 13, 2025	1.91	1.94	1.94	2.03	1.82	49,024
March 12, 2025	1.92	2	2	2.08	1.84	33,246
March 11, 2025	2	1.92	1.92	2	1.79	58,538
March 10, 2025	2.07	2.01	2.01	2.07	1.91	41,398
March 07, 2025	2.03	2.08	2.08	2.15	1.96	49,279
March 06, 2025	2.09	2.07	2.07	2.09	2.01	54,894
March 05, 2025	1.9	2.05	2.05	2.1	1.9	78,548
March 04, 2025	1.79	1.9	1.9	1.96	1.68	84,273
March 03, 2025	2.03	1.79	1.79	2.06	1.76	96,486
February 28, 2025	1.97	1.92	1.92	1.97	1.75	127,779
February 27, 2025	2.25	2.02	2.02	2.28	1.89	140,849
February 26, 2025	2.53	2.24	2.24	2.57	2.1	175,884
February 25, 2025	2.65	2.55	2.55	2.73	2.54	113,874
February 24, 2025	3.14	2.65	2.65	3.17	2.54	162,700

22nd Century Group, Inc. (XXII) NASDAQ