22nd Century Group, Inc. (XXII) NASDAQ

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 October 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $0, while $1000 invested 1 year ago would be worth $3.07. This corresponds to total returns of -100%, -100%, -99.69%, respectively, with annualized returns of -85.25%, -98.16%, -99.69%.

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
October 30, 2026	0.07	0.07	0.07	0.07	0.07	13.3M
October 29, 2026	0.09	0.08	0.08	0.09	0.08	19.27M
October 28, 2026	0.1	0.1	0.1	0.1	0.09	29.53M
October 27, 2026	0.11	0.1	0.1	0.13	0.1	232.27M
October 26, 2026	0.11	0.09	0.09	0.11	0.09	35.41M
October 23, 2026	0.32	0.2	0.2	0.34	0.18	211.6M
October 22, 2026	0.31	0.22	0.22	0.44	0.2	111.11M
October 21, 2026	0.26	0.27	0.27	0.29	0.25	647,471
October 20, 2026	0.26	0.27	0.27	0.28	0.24	703,475
October 19, 2026	0.29	0.3	0.3	0.31	0.27	1.96M
October 16, 2026	0.65	0.34	0.34	0.65	0.3	24.99M
October 15, 2026	0.65	0.63	0.63	0.65	0.61	1.15M
October 14, 2026	0.66	0.65	0.65	0.66	0.63	16,356
October 13, 2026	0.7	0.67	0.67	0.7	0.66	78,911
October 12, 2026	0.78	0.72	0.72	0.81	0.69	104,272
October 09, 2026	0.83	0.81	0.81	0.86	0.8	60,831
October 08, 2026	0.84	0.87	0.87	0.87	0.84	45,625
October 07, 2026	0.9	0.89	0.89	0.91	0.88	42,481
October 06, 2026	0.93	0.92	0.92	0.95	0.87	45,849
October 05, 2026	0.92	0.91	0.91	0.92	0.87	64,370
October 02, 2026	0.88	0.91	0.91	0.94	0.85	120,095
October 01, 2026	0.83	0.85	0.85	0.87	0.82	53,636
September 30, 2026	0.82	0.84	0.84	0.88	0.8	104,792
September 29, 2026	1.02	0.8	0.8	1.03	0.79	250,718
September 28, 2026	1.33	0.92	0.92	1.33	0.91	451,700
September 25, 2026	1.51	1.33	1.33	1.51	1.2	187,187
September 24, 2026	1.86	1.51	1.51	1.86	1.25	823,045
September 23, 2026	1.84	2.34	2.34	2.6	1.69	2.53M
September 22, 2026	1.77	1.81	1.81	1.82	1.77	24,688
September 21, 2026	1.85	1.77	1.77	1.85	1.75	20,631
September 18, 2026	1.76	1.79	1.79	1.89	1.76	31,925
September 17, 2026	1.71	1.77	1.77	1.79	1.68	13,758
September 16, 2026	1.81	1.72	1.72	1.81	1.67	14,409
September 15, 2026	1.82	1.8	1.8	1.84	1.74	21,750
September 11, 2026	2.03	1.99	1.99	2.06	1.95	10,882
September 10, 2026	2.05	2.05	2.05	2.17	1.99	28,871
September 09, 2026	2.31	2.13	2.13	2.31	2.1	22,185
September 08, 2026	2.42	2.29	2.29	2.42	2.25	20,803
September 04, 2026	2.29	2.45	2.45	2.5	2.28	30,150
September 03, 2026	2.33	2.28	2.28	2.4	2.27	20,119
September 02, 2026	2.61	2.34	2.34	2.61	2.3	48,084
September 01, 2026	3.11	2.61	2.61	3.54	2.53	440,407
August 31, 2026	3.13	3.2	3.2	3.26	3.08	14,176
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