22nd Century Group, Inc. - XXII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 04, 2026	6.38	6.26	6.26	6.38	6.09	15,008
February 03, 2026	7.36	6.48	6.48	7.42	6.36	48,400
February 02, 2026	7.77	7.2	7.2	7.77	7.12	70,410
January 30, 2026	7.52	7.69	7.69	7.71	7.28	29,559
January 29, 2026	8.5	7.69	7.69	8.5	7.17	20,583
January 28, 2026	9.1	8.63	8.63	9.21	8.37	31,785
January 27, 2026	11.19	9.2	9.2	11.19	9	65,942
January 26, 2026	10.52	11.31	11.31	11.37	10.35	53,603
January 23, 2026	11.93	10.51	10.51	11.93	9.99	41,777
January 22, 2026	12.3	12.45	12.45	13.2	12	29,247
January 21, 2026	12.23	12.13	12.13	12.45	11.87	5,723
January 20, 2026	12.64	12.17	12.17	12.82	12.08	7,593
January 16, 2026	12.98	12.71	12.71	13.08	12.35	5,033
January 15, 2026	12.75	12.98	12.98	13.28	12.53	3,380
January 14, 2026	12.45	12.87	12.87	12.87	12.15	5,523
January 13, 2026	12.77	12.24	12.24	12.96	12.18	4,649
January 12, 2026	13.66	13.03	13.03	13.66	12.45	10,627
January 09, 2026	13.91	13.61	13.61	14.25	13.14	10,727
January 08, 2026	13.04	13.91	13.91	14.18	13.04	12,494
January 07, 2026	14.25	13.15	13.15	14.25	12.85	11,100
January 06, 2026	14.55	13.87	13.87	14.85	13.39	33,389
January 05, 2026	13.35	14.48	14.48	14.55	13	11,758
January 02, 2026	12.08	13.2	13.2	13.47	11.58	11,287
December 31, 2025	11.25	11.55	11.55	11.55	11.21	9,858
December 30, 2025	12.45	11.42	11.42	12.75	11.27	16,400
December 29, 2025	13.12	12.43	12.43	13.12	12.02	17,413
December 26, 2025	13.21	13.12	13.12	13.21	12.52	6,053
December 24, 2025	13.03	13.01	13.01	13.09	12.63	5,595
December 23, 2025	13.65	13.09	13.09	13.94	12.92	8,373
December 22, 2025	13.95	13.89	13.89	14.55	13.73	7,849
December 19, 2025	14.4	14.36	14.36	14.4	13.56	11,728
December 18, 2025	14.45	14	14	15	13.92	6,760
December 17, 2025	15.6	14.7	14.7	15.6	14.62	6,467
December 16, 2025	14.42	15.75	15.75	16.2	14.41	12,135
December 15, 2025	15.75	14.4	14.4	16.05	14.4	10,908
December 12, 2025	17.1	15.75	15.75	17.25	15.6	19,629
December 11, 2025	17.25	17.1	17.1	17.4	16.8	13,920
December 10, 2025	16.65	17.1	17.1	17.55	16.65	13,662
December 09, 2025	16.5	16.35	16.35	17.25	15.9	14,443
December 08, 2025	16.5	16.8	16.8	17.25	16.05	19,147
December 05, 2025	15.75	15.9	15.9	16.35	15.45	8,048
December 04, 2025	15	15.75	15.75	16.05	14.85	6,719
December 03, 2025	15.6	15.3	15.3	16.35	14.7	14,578
December 02, 2025	15.3	15.9	15.9	16.05	15.15	10,047
December 01, 2025	15.9	15.3	15.3	16.05	14.85	8,007
November 28, 2025	15.75	15.9	15.9	17.1	15.75	14,829
November 26, 2025	13.35	15.6	15.6	15.75	12.97	23,380
November 25, 2025	12.9	12.97	12.97	13.31	12.5	3,887
November 24, 2025	12.45	12.5	12.5	13.45	12.15	7,400
November 21, 2025	12.42	12.45	12.45	12.45	11.7	7,627
November 20, 2025	13.5	12.02	12.02	13.79	11.7	11,287
November 19, 2025	14.1	13.28	13.28	14.24	13.08	13,293
November 18, 2025	12.75	13.74	13.74	13.95	12.54	14,667
November 17, 2025	14.1	13.17	13.17	14.49	12.86	14,217
November 14, 2025	15	14.25	14.25	15.6	14.1	21,273
November 13, 2025	16.5	15.9	15.9	16.95	15.9	9,107
November 12, 2025	18.15	16.5	16.5	18.6	16.2	29,780
November 11, 2025	19.35	18.3	18.3	19.35	18.3	9,143

22nd Century Group, Inc. (XXII) NASDAQ