22nd Century Group, Inc. (XXII) NASDAQ
Currency In USD
AD
- 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 August 31, 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 0 years ago would be worth $116.57. This corresponds to total returns of -100%, -100%, -88.34%, respectively, with annualized returns of -77.91%, -96.2%, -88.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XXII Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 28, 2026 | 3.09 | 3.13 | 3.13 | 3.18 | 3.07 | 14,271 |
| August 27, 2026 | 3.28 | 3.04 | 3.04 | 3.33 | 3.04 | 33,494 |
| August 26, 2026 | 3.12 | 3.39 | 3.39 | 3.61 | 3.1 | 86,917 |
| August 25, 2026 | 3.55 | 3.01 | 3.01 | 3.62 | 3 | 0 |
| August 24, 2026 | 3.83 | 3.68 | 3.68 | 4.09 | 3.65 | 11,397 |
| August 21, 2026 | 4.09 | 3.76 | 3.76 | 4.09 | 3.7 | 9,136 |
| August 20, 2026 | 4.07 | 3.93 | 3.93 | 4.07 | 3.8 | 5,983 |
| August 19, 2026 | 3.98 | 3.98 | 3.98 | 4.17 | 3.9 | 15,134 |
| August 18, 2026 | 4.21 | 4.07 | 4.07 | 4.28 | 4.07 | 6,538 |
| August 17, 2026 | 4.23 | 4.12 | 4.12 | 4.34 | 4.09 | 9,325 |
| August 14, 2026 | 3.99 | 4.33 | 4.33 | 4.35 | 3.99 | 9,482 |
| August 13, 2026 | 4.33 | 4.11 | 4.11 | 4.33 | 3.73 | 30,306 |
| August 12, 2026 | 4.37 | 4.31 | 4.31 | 4.57 | 4.31 | 9,137 |
| August 11, 2026 | 4.24 | 4.4 | 4.4 | 4.4 | 4.2 | 4,127 |
| August 10, 2026 | 4.29 | 4.35 | 4.35 | 4.5 | 4.23 | 5,474 |
| August 07, 2026 | 4.29 | 4.29 | 4.29 | 4.53 | 4.22 | 9,833 |
| August 06, 2026 | 4.29 | 4.32 | 4.32 | 4.41 | 4.28 | 1,850 |
| August 05, 2026 | 4.49 | 4.36 | 4.36 | 4.49 | 4.04 | 8,106 |
| August 04, 2026 | 4.27 | 4.41 | 4.41 | 4.44 | 4.18 | 15,612 |
| August 03, 2026 | 4.06 | 4.2 | 4.2 | 4.22 | 4.04 | 5,093 |
| July 31, 2026 | 4.05 | 4 | 4 | 4.05 | 3.9 | 8,578 |
| July 30, 2026 | 3.79 | 3.87 | 3.87 | 3.87 | 3.61 | 6,898 |
| July 29, 2026 | 3.87 | 3.72 | 3.72 | 3.96 | 3.72 | 10,079 |
| July 28, 2026 | 4.07 | 3.93 | 3.93 | 4.07 | 3.82 | 4,815 |
| July 27, 2026 | 4.06 | 4.14 | 4.14 | 4.17 | 3.93 | 14,166 |
| July 24, 2026 | 4.65 | 4.27 | 4.27 | 4.65 | 4.2 | 8,162 |
| July 23, 2026 | 4.39 | 4.65 | 4.65 | 4.68 | 4.1 | 8,700 |
| July 22, 2026 | 4.3 | 4.26 | 4.26 | 4.39 | 4.16 | 27,554 |
| 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 |
AD
