22nd Century Group, Inc. (XXII) NASDAQ

Currency In USD

XXII Historical Return

If you invested $1000 in 22nd Century Group, Inc. (XXII) 10 years ago, it would be worth $0 as of July 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $98.9. This corresponds to total returns of -100%, -100%, -90.11%, respectively, with annualized returns of -76.55%, -95.82%, -90.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XXII Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 21, 2026	4.3	4.51	4.51	4.51	4.28	6,517
July 20, 2026	4.24	4.32	4.32	4.32	4.21	4,408
July 17, 2026	4.27	4.33	4.33	4.6	4.14	17,095
July 16, 2026	4.14	4.29	4.29	4.5	4.05	8,674
July 15, 2026	4.35	4.34	4.34	4.44	4.33	5,614
July 14, 2026	4.11	4.19	4.19	4.33	4.11	3,259
July 13, 2026	4.23	4.1	4.1	4.23	4.05	7,583
July 10, 2026	4.32	4.23	4.23	4.32	4.16	5,968
July 09, 2026	4.15	4.32	4.32	4.6	4.15	12,025
July 08, 2026	4.3	4.22	4.22	4.35	4.15	5,243
July 07, 2026	4.29	4.36	4.36	4.43	4.23	13,641
July 06, 2026	4.02	4.28	4.28	4.28	4.02	10,269
July 02, 2026	4.27	4.01	4.01	4.27	3.97	22,441
July 01, 2026	4.06	4.31	4.31	4.5	4.06	16,409
June 30, 2026	4	4.05	4.05	4.22	4	19,633
June 29, 2026	3.89	3.9	3.9	3.91	3.74	17,893
June 26, 2026	4.66	3.93	3.93	4.77	3.86	54,709
June 25, 2026	4.8	4.85	4.85	4.96	4.74	16,862
June 24, 2026	4.75	4.78	4.78	4.89	4.65	33,498
June 23, 2026	4.41	4.6	4.6	4.76	4.4	45,290
June 22, 2026	4.59	4.49	4.49	4.6	4.25	27,227
June 18, 2026	5	4.64	4.64	5.53	4.63	73,988
June 17, 2026	5.71	5.5	5.5	5.83	5.5	18,230
June 16, 2026	5.66	5.74	5.74	6.14	5.52	52,674
June 15, 2026	6.59	6.14	6.14	6.6	6.1	45,525
June 12, 2026	6.42	6.55	6.55	7.32	6.32	109,538
June 11, 2026	0.31	0.32	0.32	0.33	0.27	1.06M
June 10, 2026	0.34	0.33	0.33	0.34	0.3	703,232
June 09, 2026	0.43	0.37	0.37	0.44	0.36	1.17M
June 08, 2026	0.48	0.52	0.52	0.54	0.46	253,588
June 05, 2026	0.53	0.46	0.46	0.53	0.46	0
June 04, 2026	0.49	0.52	0.52	0.53	0.49	408,655
June 03, 2026	0.48	0.49	0.49	0.5	0.48	309,482
June 02, 2026	0.58	0.48	0.48	0.58	0.48	451,447
June 01, 2026	0.53	0.58	0.58	0.59	0.53	319,589
May 29, 2026	0.56	0.55	0.55	0.57	0.53	367,440
May 28, 2026	0.59	0.57	0.57	0.6	0.57	216,812
May 27, 2026	0.59	0.58	0.58	0.59	0.57	159,137
May 26, 2026	0.6	0.59	0.59	0.6	0.58	126,894
May 22, 2026	0.58	0.6	0.6	0.61	0.58	159,919
May 21, 2026	0.62	0.6	0.6	0.62	0.57	164,326
May 20, 2026	0.62	0.61	0.61	0.64	0.59	276,341
May 19, 2026	0.66	0.63	0.63	0.66	0.59	368,309
May 18, 2026	0.62	0.67	0.67	0.75	0.6	1.1M
May 15, 2026	0.72	0.63	0.63	0.75	0.61	890,747
May 14, 2026	0.7	0.71	0.71	0.73	0.65	661,588
May 13, 2026	0.58	0.7	0.7	0.71	0.55	1.34M
May 12, 2026	0.57	0.58	0.58	0.76	0.54	1.37M
May 11, 2026	0.58	0.59	0.59	0.59	0.51	840,661
May 08, 2026	0.68	0.63	0.63	0.71	0.53	790,127
May 07, 2026	0.7	0.71	0.71	0.74	0.67	1.5M
May 06, 2026	0.82	0.85	0.85	0.86	0.82	631,830
May 05, 2026	0.88	0.84	0.84	0.9	0.79	1.58M
May 04, 2026	0.84	0.99	0.99	1.02	0.81	4.3M
May 01, 2026	1.8	1.37	1.37	1.97	1.26	60.12M
April 30, 2026	1.68	1.56	1.56	1.7	1.53	172,719
April 29, 2026	1.69	1.61	1.61	1.7	1.58	26,907
April 28, 2026	1.65	1.68	1.68	1.78	1.65	57,294
April 27, 2026	1.66	1.67	1.67	1.73	1.62	27,987
April 24, 2026	1.75	1.66	1.66	1.75	1.57	84,445