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 July 02, 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 $41.38. This corresponds to total returns of -100%, -100%, -95.86%, respectively, with annualized returns of -76.72%, -96.03%, -95.86%.

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
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
June 03, 2026	0.48	0.49	0.49	0.5	0.48	309,482
June 02, 2026	0.58	0.48	0.48	0.58	0.48	451,447
June 01, 2026	0.53	0.58	0.58	0.59	0.53	319,589
May 29, 2026	0.56	0.55	0.55	0.57	0.53	367,440
May 28, 2026	0.59	0.57	0.57	0.6	0.57	216,812
May 27, 2026	0.59	0.58	0.58	0.59	0.57	159,137
May 26, 2026	0.6	0.59	0.59	0.6	0.58	126,894
May 22, 2026	0.58	0.6	0.6	0.61	0.58	159,919
May 21, 2026	0.62	0.6	0.6	0.62	0.57	164,326
May 20, 2026	0.62	0.61	0.61	0.64	0.59	276,341
May 19, 2026	0.66	0.63	0.63	0.66	0.59	368,309
May 18, 2026	0.62	0.67	0.67	0.75	0.6	1.1M
May 15, 2026	0.72	0.63	0.63	0.75	0.61	890,747
May 14, 2026	0.7	0.71	0.71	0.73	0.65	661,588
May 13, 2026	0.58	0.7	0.7	0.71	0.55	1.34M
May 12, 2026	0.57	0.58	0.58	0.76	0.54	1.37M
May 11, 2026	0.58	0.59	0.59	0.59	0.51	840,661
May 08, 2026	0.68	0.63	0.63	0.71	0.53	790,127
May 07, 2026	0.7	0.71	0.71	0.74	0.67	1.5M
May 06, 2026	0.82	0.85	0.85	0.86	0.82	631,830
May 05, 2026	0.88	0.84	0.84	0.9	0.79	1.58M
May 04, 2026	0.84	0.99	0.99	1.02	0.81	4.3M
May 01, 2026	1.8	1.37	1.37	1.97	1.26	60.12M
April 30, 2026	1.68	1.56	1.56	1.7	1.53	172,719
April 29, 2026	1.69	1.61	1.61	1.7	1.58	26,907
April 28, 2026	1.65	1.68	1.68	1.78	1.65	57,294
April 27, 2026	1.66	1.67	1.67	1.73	1.62	27,987
April 24, 2026	1.75	1.66	1.66	1.75	1.57	84,445
April 23, 2026	1.79	1.71	1.71	1.95	1.61	450,013
April 22, 2026	2.16	2.05	2.05	2.55	2	595,440
April 21, 2026	2.24	2.14	2.14	2.25	2.05	22,997
April 20, 2026	2.04	2.21	2.21	2.22	1.89	74,562
April 17, 2026	2.02	1.98	1.98	2.09	1.92	42,476
April 16, 2026	1.93	2.06	2.06	2.08	1.79	67,352
April 15, 2026	2.08	1.91	1.91	2.14	1.91	78,360
April 14, 2026	2.08	2.05	2.05	2.08	2.01	13,385
April 13, 2026	2.07	2.06	2.06	2.07	1.75	38,418
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