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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.85	0.82	0.82	0.86	0.81	68,233
January 12, 2026	0.91	0.87	0.87	0.91	0.83	159,400
January 09, 2026	0.93	0.91	0.91	0.95	0.88	160,900
January 08, 2026	0.87	0.93	0.93	0.95	0.87	187,403
January 07, 2026	0.95	0.88	0.88	0.95	0.86	166,478
January 06, 2026	0.97	0.92	0.92	0.99	0.89	500,052
January 05, 2026	0.89	0.97	0.97	0.97	0.87	176,368
January 02, 2026	0.81	0.88	0.88	0.9	0.77	169,297
December 31, 2025	0.75	0.77	0.77	0.77	0.75	147,876
December 30, 2025	0.83	0.76	0.76	0.85	0.75	246,000
December 29, 2025	0.87	0.83	0.83	0.87	0.8	261,200
December 26, 2025	0.88	0.87	0.87	0.88	0.84	86,324
December 24, 2025	0.87	0.87	0.87	0.87	0.84	83,918
December 23, 2025	0.91	0.87	0.87	0.93	0.86	125,600
December 22, 2025	0.93	0.93	0.93	0.97	0.92	117,740
December 19, 2025	0.96	0.96	0.96	0.96	0.9	175,922
December 18, 2025	0.96	0.93	0.93	1	0.93	99,243
December 17, 2025	1.04	0.98	0.98	1.04	0.97	97,000
December 16, 2025	0.96	1.05	1.05	1.08	0.96	182,024
December 15, 2025	1.05	0.96	0.96	1.07	0.96	163,626
December 12, 2025	1.14	1.05	1.05	1.15	1.04	294,439
December 11, 2025	1.15	1.16	1.16	1.16	1.12	141,539
December 10, 2025	1.11	1.14	1.14	1.17	1.11	204,935
December 09, 2025	1.1	1.09	1.09	1.15	1.06	216,648
December 08, 2025	1.1	1.12	1.12	1.15	1.07	287,200
December 05, 2025	1.05	1.06	1.06	1.09	1.03	120,714
December 04, 2025	1	1.05	1.05	1.07	0.99	99,384
December 03, 2025	1.04	1.02	1.02	1.09	0.98	218,672
December 02, 2025	1.02	1.06	1.06	1.07	1.01	150,710
December 01, 2025	1.06	1.02	1.02	1.07	0.99	120,111
November 28, 2025	1.05	1.06	1.06	1.14	1.05	222,433
November 26, 2025	0.89	1.04	1.04	1.05	0.86	350,700
November 25, 2025	0.86	0.86	0.86	0.89	0.83	58,300
November 24, 2025	0.83	0.83	0.83	0.9	0.81	111,000
November 21, 2025	0.83	0.83	0.83	0.83	0.78	114,365
November 20, 2025	0.9	0.8	0.8	0.92	0.78	164,965
November 19, 2025	0.94	0.89	0.89	0.95	0.87	199,395
November 18, 2025	0.85	0.92	0.92	0.93	0.84	211,905
November 17, 2025	0.94	0.88	0.88	0.97	0.86	213,249
November 14, 2025	1	0.95	0.95	1.04	0.94	307,857
November 13, 2025	1.1	1.06	1.06	1.13	1.06	136,600
November 12, 2025	1.21	1.1	1.1	1.24	1.08	446,700
November 11, 2025	1.29	1.22	1.22	1.29	1.22	134,998
November 10, 2025	1.25	1.29	1.29	1.35	1.23	245,600
November 07, 2025	1.23	1.24	1.24	1.26	1.19	193,639
November 06, 2025	1.26	1.24	1.24	1.31	1.23	184,983
November 05, 2025	1.25	1.27	1.27	1.37	1.24	511,295
November 04, 2025	1.44	1.29	1.29	1.49	1.27	865,992
November 03, 2025	1.49	1.55	1.55	1.59	1.44	528,600
October 31, 2025	1.46	1.51	1.51	1.53	1.43	434,627
October 30, 2025	1.45	1.45	1.45	1.54	1.43	1.26M
October 29, 2025	1.73	1.61	1.61	1.8	1.56	13.15M
October 28, 2025	1.54	1.51	1.51	1.55	1.47	5.76M
October 27, 2025	1.62	1.52	1.52	1.62	1.5	195,000
October 24, 2025	1.54	1.59	1.59	1.61	1.5	245,302
October 23, 2025	1.46	1.53	1.53	1.56	1.46	542,405
October 22, 2025	1.48	1.48	1.48	1.5	1.43	336,958
October 21, 2025	1.55	1.51	1.51	1.55	1.5	149,039
October 20, 2025	1.49	1.54	1.54	1.55	1.49	107,720
October 17, 2025	1.45	1.48	1.48	1.51	1.44	232,975

22nd Century Group, Inc. (XXII) NASDAQ