22nd Century Group, Inc. (XXII) NASDAQ

0.60

-0.0018(-0.30%)

Updated at May 22 04:00PM

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 May 23, 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 $1.97. This corresponds to total returns of -100%, -100%, -99.8%, respectively, with annualized returns of -80.93%, -97.42%, -99.8%.

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 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
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