22nd Century Group, Inc. (XXII) NASDAQ
1.37
-0.19(-12.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
XXII Historical Return
If you invested $1000 in 22nd Century Group, Inc. (XXII) 10 years ago, it would be worth $0 as of May 03, 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 $2.84. This corresponds to total returns of -100%, -100%, -99.72%, respectively, with annualized returns of -79.25%, -96.9%, -99.72%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 23, 2026 | 1.79 | 1.71 | 1.71 | 1.95 | 1.61 | 450,013 |
| April 22, 2026 | 2.16 | 2.05 | 2.05 | 2.55 | 2 | 595,440 |
| April 21, 2026 | 2.24 | 2.14 | 2.14 | 2.25 | 2.05 | 22,997 |
| April 20, 2026 | 2.04 | 2.21 | 2.21 | 2.22 | 1.89 | 74,562 |
| April 17, 2026 | 2.02 | 1.98 | 1.98 | 2.09 | 1.92 | 42,476 |
| April 16, 2026 | 1.93 | 2.06 | 2.06 | 2.08 | 1.79 | 67,352 |
| April 15, 2026 | 2.08 | 1.91 | 1.91 | 2.14 | 1.91 | 78,360 |
| April 14, 2026 | 2.08 | 2.05 | 2.05 | 2.08 | 2.01 | 13,385 |
| April 13, 2026 | 2.07 | 2.06 | 2.06 | 2.07 | 1.75 | 38,418 |
| April 10, 2026 | 2.1 | 2.01 | 2.01 | 2.15 | 1.96 | 17,511 |
| April 09, 2026 | 2.14 | 2.03 | 2.03 | 2.14 | 2 | 12,441 |
| April 08, 2026 | 2.16 | 2.14 | 2.14 | 2.25 | 2.05 | 59,316 |
| April 07, 2026 | 2 | 2.16 | 2.16 | 2.18 | 1.66 | 268,502 |
| April 06, 2026 | 2.39 | 2.15 | 2.15 | 2.39 | 2.13 | 21,454 |
| April 02, 2026 | 2.18 | 2.27 | 2.27 | 2.3 | 2.11 | 16,345 |
| April 01, 2026 | 2.2 | 2.21 | 2.21 | 2.25 | 2.03 | 43,861 |
| March 31, 2026 | 2.3 | 2.21 | 2.21 | 2.4 | 2.16 | 119,016 |
| March 30, 2026 | 2.41 | 2.36 | 2.36 | 2.41 | 1.95 | 106,614 |
| March 27, 2026 | 2.9 | 2.41 | 2.41 | 2.9 | 2.41 | 62,153 |
| March 26, 2026 | 3.16 | 2.94 | 2.94 | 3.24 | 2.92 | 46,060 |
| March 25, 2026 | 3.43 | 3.29 | 3.29 | 3.43 | 3.29 | 17,492 |
| March 24, 2026 | 3.55 | 3.43 | 3.43 | 3.55 | 3.38 | 12,548 |
| March 23, 2026 | 3.53 | 3.51 | 3.51 | 3.69 | 3.47 | 27,775 |
| March 20, 2026 | 3.7 | 3.57 | 3.57 | 3.7 | 3.38 | 32,169 |
| March 19, 2026 | 3.66 | 3.61 | 3.61 | 3.78 | 3.51 | 20,698 |
| March 18, 2026 | 3.56 | 3.65 | 3.65 | 3.7 | 3.56 | 11,170 |
| March 17, 2026 | 3.76 | 3.65 | 3.65 | 3.79 | 3.56 | 12,719 |
| March 16, 2026 | 3.96 | 3.71 | 3.71 | 3.96 | 3.61 | 34,259 |
| March 13, 2026 | 3.81 | 3.89 | 3.89 | 4 | 3.78 | 6,992 |
| March 12, 2026 | 3.64 | 3.7 | 3.7 | 3.76 | 3.61 | 13,195 |
| March 11, 2026 | 3.88 | 3.81 | 3.81 | 3.93 | 3.7 | 31,563 |
| March 10, 2026 | 4.2 | 3.93 | 3.93 | 4.2 | 3.85 | 13,288 |
| March 09, 2026 | 4.08 | 4.09 | 4.09 | 4.11 | 3.9 | 10,608 |
| March 06, 2026 | 3.9 | 4.05 | 4.05 | 4.11 | 3.79 | 17,169 |
| March 05, 2026 | 3.99 | 3.96 | 3.96 | 4.08 | 3.78 | 22,902 |
| March 04, 2026 | 3.94 | 3.99 | 3.99 | 4.11 | 3.94 | 31,782 |
| March 03, 2026 | 4.35 | 3.97 | 3.97 | 4.63 | 3.62 | 176,347 |
| March 02, 2026 | 4.52 | 4.35 | 4.35 | 4.52 | 4.3 | 21,547 |
| February 27, 2026 | 4.89 | 4.57 | 4.57 | 4.98 | 4.41 | 20,745 |
| February 26, 2026 | 4.66 | 4.94 | 4.94 | 4.99 | 4.66 | 15,281 |
| February 25, 2026 | 4.82 | 4.82 | 4.82 | 5.03 | 4.62 | 49,400 |
| February 24, 2026 | 4.8 | 4.83 | 4.83 | 4.85 | 4.52 | 41,698 |
| February 23, 2026 | 5.55 | 4.8 | 4.8 | 5.78 | 4.8 | 56,860 |
| February 20, 2026 | 6.25 | 5.69 | 5.69 | 6.34 | 5.58 | 32,244 |
| February 19, 2026 | 5.73 | 6.22 | 6.22 | 6.29 | 5.7 | 30,400 |
| February 18, 2026 | 5.78 | 5.64 | 5.64 | 5.91 | 5.62 | 20,100 |
| February 17, 2026 | 6.52 | 5.78 | 5.78 | 6.86 | 5.6 | 51,570 |
| February 13, 2026 | 5.73 | 6.43 | 6.43 | 6.72 | 5.4 | 136,100 |
| February 12, 2026 | 5.62 | 5.69 | 5.69 | 5.88 | 5.4 | 17,300 |
| February 11, 2026 | 5.74 | 5.62 | 5.62 | 5.74 | 5.34 | 22,700 |
| February 10, 2026 | 5.41 | 5.53 | 5.53 | 5.7 | 5.4 | 23,519 |
| February 09, 2026 | 5.66 | 5.36 | 5.36 | 5.66 | 5.18 | 25,918 |
| February 06, 2026 | 5.68 | 5.81 | 5.81 | 5.97 | 5.3 | 71,608 |
| February 05, 2026 | 6.31 | 5.67 | 5.67 | 6.31 | 5.58 | 27,305 |
