22nd Century Group, Inc. (XXII) NASDAQ
3.55
-0.02(-0.56%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.55
-0.02(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 6.34 | 5.58 | 32,244 |
| February 19, 2026 | 5.73 | 6.22 | 0 | 6.29 | 5.7 | 30,400 |
| February 18, 2026 | 5.78 | 5.64 | 0 | 5.91 | 5.62 | 20,100 |
| February 17, 2026 | 6.52 | 5.78 | 0 | 6.86 | 5.6 | 51,570 |
| February 13, 2026 | 5.73 | 6.43 | 0 | 6.72 | 5.4 | 136,100 |
| February 12, 2026 | 5.62 | 5.69 | 0 | 5.88 | 5.4 | 17,300 |
| February 11, 2026 | 5.74 | 5.62 | 0 | 5.74 | 5.34 | 22,700 |
| February 10, 2026 | 5.41 | 5.53 | 0 | 5.7 | 5.4 | 23,519 |
| February 09, 2026 | 5.66 | 5.36 | 0 | 5.66 | 5.18 | 25,918 |
| February 06, 2026 | 5.68 | 5.81 | 0 | 5.97 | 5.3 | 71,608 |
| February 05, 2026 | 6.31 | 5.67 | 0 | 6.31 | 5.58 | 27,305 |
| February 04, 2026 | 6.38 | 6.26 | 0 | 6.38 | 6.09 | 15,008 |
| February 03, 2026 | 7.36 | 6.48 | 0 | 7.42 | 6.36 | 48,400 |
| February 02, 2026 | 7.77 | 7.2 | 0 | 7.77 | 7.12 | 70,410 |
| January 30, 2026 | 7.52 | 7.69 | 0 | 7.71 | 7.28 | 29,559 |
| January 29, 2026 | 8.5 | 7.69 | 0 | 8.5 | 7.17 | 20,583 |
| January 28, 2026 | 9.1 | 8.63 | 0 | 9.21 | 8.37 | 31,785 |
| January 27, 2026 | 11.19 | 9.2 | 0 | 11.19 | 9 | 65,942 |
| January 26, 2026 | 10.52 | 11.31 | 0 | 11.37 | 10.35 | 53,603 |
| January 23, 2026 | 11.93 | 10.51 | 0 | 11.93 | 9.99 | 41,777 |
| January 22, 2026 | 12.3 | 12.45 | 0 | 13.2 | 12 | 29,247 |
| January 21, 2026 | 12.23 | 12.13 | 0 | 12.45 | 11.87 | 5,723 |
| January 20, 2026 | 12.64 | 12.17 | 0 | 12.82 | 12.08 | 7,593 |
| January 16, 2026 | 12.98 | 12.71 | 0 | 13.08 | 12.35 | 5,033 |
| January 15, 2026 | 12.75 | 12.98 | 0 | 13.28 | 12.53 | 3,380 |
| January 14, 2026 | 12.45 | 12.87 | 0 | 12.87 | 12.15 | 5,523 |
| January 13, 2026 | 12.77 | 12.24 | 0 | 12.96 | 12.18 | 4,649 |
| January 12, 2026 | 13.66 | 13.03 | 0 | 13.66 | 12.45 | 10,627 |
| January 09, 2026 | 13.91 | 13.61 | 0 | 14.25 | 13.14 | 10,727 |
| January 08, 2026 | 13.04 | 13.91 | 0 | 14.18 | 13.04 | 12,494 |
| January 07, 2026 | 14.25 | 13.15 | 0 | 14.25 | 12.85 | 11,100 |
| January 06, 2026 | 14.55 | 13.87 | 0 | 14.85 | 13.39 | 33,389 |
| January 05, 2026 | 13.35 | 14.48 | 0 | 14.55 | 13 | 11,758 |
| January 02, 2026 | 12.08 | 13.2 | 0 | 13.47 | 11.58 | 11,287 |
| December 31, 2025 | 11.25 | 11.55 | 0 | 11.55 | 11.21 | 9,858 |
| December 30, 2025 | 12.45 | 11.42 | 0 | 12.75 | 11.27 | 16,400 |
| December 29, 2025 | 13.12 | 12.43 | 0 | 13.12 | 12.02 | 17,413 |
| December 26, 2025 | 13.21 | 13.12 | 0 | 13.21 | 12.52 | 6,053 |
| December 24, 2025 | 13.03 | 13.01 | 0 | 13.09 | 12.63 | 5,595 |
| December 23, 2025 | 13.65 | 13.09 | 0 | 13.94 | 12.92 | 8,373 |