22nd Century Group, Inc. (XXII) NASDAQ

2.01

-0.02(-0.99%)

Updated at April 10 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 April 13, 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 $6.85. This corresponds to total returns of -100%, -100%, -99.31%, respectively, with annualized returns of -78.3%, -96.5%, -99.31%.

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
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
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