NASDAQ : XXII
22nd Century Group, Inc. — Price history
Consumer Staples · Tobacco · United States
Last price 0.0696 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 49.69K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
22nd Century Group, Inc. (XXII) closed at 0.0661 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0751 | 0.076 | 0.0548 | 0.0661 | 200,668,021 | -5.03% |
| 2026-10-30 | 0.0727 | 0.0739 | 0.066 | 0.0696 | 14,178,524 | -17.92% |
| 2026-10-29 | 0.0896 | 0.0905 | 0.0839 | 0.0848 | 22,368,333 | -12.67% |
| 2026-10-28 | 0.0954 | 0.0988 | 0.0899 | 0.0971 | 31,098,366 | -7.35% |
| 2026-10-27 | 0.1125 | 0.1257 | 0.0967 | 0.1048 | 236,409,786 | +18.55% |
| 2026-10-26 | 0.1119 | 0.112 | 0.0865 | 0.0884 | 40,581,001 | -55.29% |
| 2026-10-23 | 0.325 | 0.345 | 0.1755 | 0.1977 | 219,587,178 | -8.34% |
| 2026-10-22 | 0.3088 | 0.437 | 0.2025 | 0.2157 | 112,416,368 | -20.96% |
| 2026-10-21 | 0.2598 | 0.2876 | 0.2523 | 0.2729 | 674,054 | +2.13% |
| 2026-10-20 | 0.2633 | 0.275 | 0.2438 | 0.2672 | 750,125 | -9.42% |
| 2026-10-19 | 0.295 | 0.3133 | 0.26 | 0.295 | 2,073,206 | -11.94% |
| 2026-10-16 | 0.67 | 0.67 | 0.3019 | 0.335 | 27,272,465 | -46.59% |
| 2026-10-15 | 0.65 | 0.65 | 0.5618 | 0.6272 | 13,565,971 | -3.60% |
| 2026-10-14 | 0.657 | 0.6599 | 0.6341 | 0.6506 | 16,700 | -2.40% |
| 2026-10-13 | 0.7 | 0.7027 | 0.6507 | 0.6666 | 79,207 | -7.98% |
| 2026-10-12 | 0.82 | 0.82 | 0.6868 | 0.7244 | 104,824 | -10.74% |
| 2026-10-09 | 0.837 | 0.879 | 0.801 | 0.8116 | 61,757 | -6.79% |
| 2026-10-08 | 0.88 | 0.9061 | 0.83 | 0.8707 | 45,796 | -2.33% |
| 2026-10-07 | 0.9147 | 0.9147 | 0.8784 | 0.8915 | 44,849 | -3.09% |
| 2026-10-06 | 0.9478 | 0.9478 | 0.863 | 0.9199 | 49,938 | +0.88% |
| 2026-10-05 | 0.92 | 0.94 | 0.871 | 0.9119 | 64,612 | -0.23% |
| 2026-10-02 | 0.8785 | 0.94 | 0.8501 | 0.914 | 120,740 | +7.78% |
| 2026-10-01 | 0.84 | 0.8675 | 0.815 | 0.848 | 54,388 | +0.94% |
| 2026-09-30 | 0.8209 | 0.88 | 0.7901 | 0.8401 | 113,125 | +4.78% |
| 2026-09-29 | 1.03 | 1.07 | 0.7852 | 0.8018 | 254,429 | -16.02% |
| 2026-09-28 | 1.34 | 1.34 | 0.9114 | 0.9547 | 487,419 | -28.22% |
| 2026-09-25 | 1.51 | 1.51 | 1.2 | 1.33 | 193,824 | -11.92% |
| 2026-09-24 | 1.86 | 1.86 | 1.15 | 1.51 | 855,264 | -35.47% |
| 2026-09-23 | 1.81 | 2.6 | 1.69 | 2.34 | 2,695,944 | +29.28% |
| 2026-09-22 | 1.77 | 1.886 | 1.77 | 1.81 | 27,077 | +2.26% |
| 2026-09-21 | 1.81 | 1.85 | 1.757 | 1.77 | 20,792 | -1.12% |
| 2026-09-18 | 1.75 | 1.89 | 1.74 | 1.79 | 31,967 | +1.13% |
| 2026-09-17 | 1.74 | 1.79 | 1.68 | 1.77 | 13,766 | +2.91% |
| 2026-09-16 | 1.81 | 1.81 | 1.671 | 1.72 | 14,811 | -4.18% |
| 2026-09-15 | 1.82 | 1.84 | 1.74 | 1.795 | 21,767 | -2.97% |
| 2026-09-14 | 1.98 | 1.98 | 1.8 | 1.85 | 21,024 | -7.04% |
| 2026-09-11 | 2.01 | 2.06 | 1.932 | 1.99 | 11,168 | -2.69% |
| 2026-09-10 | 2.14 | 2.167 | 1.99 | 2.045 | 29,937 | -3.99% |
| 2026-09-09 | 2.27 | 2.31 | 2.1 | 2.13 | 22,331 | -6.99% |
| 2026-09-08 | 2.41 | 2.43 | 2.25 | 2.29 | 21,933 | -6.53% |
| 2026-09-04 | 2.29 | 2.499 | 2.28 | 2.45 | 30,770 | +7.46% |
| 2026-09-03 | 2.33 | 2.4 | 2.27 | 2.28 | 20,177 | -2.56% |
| 2026-09-02 | 2.61 | 2.61 | 2.3 | 2.34 | 59,396 | -10.34% |
| 2026-09-01 | 3.18 | 3.8 | 2.51 | 2.61 | 441,981 | -18.44% |
| 2026-08-31 | 3.35 | 3.35 | 3.08 | 3.2 | 14,222 | +2.24% |
| 2026-08-28 | 3.09 | 3.18 | 3.069 | 3.13 | 14,439 | +2.96% |
| 2026-08-27 | 3.31 | 3.326 | 3 | 3.04 | 34,052 | -10.32% |
| 2026-08-26 | 3.12 | 3.61 | 3.05 | 3.39 | 87,320 | +12.62% |
| 2026-08-25 | 3.71 | 3.71 | 3 | 3.01 | 99,740 | -18.29% |
| 2026-08-24 | 3.83 | 4.092 | 3.65 | 3.684 | 11,465 | -1.93% |
| 2026-08-21 | 3.85 | 4.15 | 3.7 | 3.756 | 9,227 | -4.39% |
| 2026-08-20 | 4.07 | 4.07 | 3.8 | 3.929 | 6,135 | -1.29% |
| 2026-08-19 | 4.15 | 4.17 | 3.9 | 3.98 | 15,192 | -2.21% |
| 2026-08-18 | 4.21 | 4.275 | 4.07 | 4.07 | 9,059 | -1.21% |
| 2026-08-17 | 4.34 | 4.34 | 4.092 | 4.12 | 9,327 | -4.74% |
| 2026-08-14 | 3.99 | 4.35 | 3.99 | 4.325 | 9,552 | +5.23% |
| 2026-08-13 | 4.33 | 4.33 | 3.73 | 4.11 | 30,490 | -4.64% |
| 2026-08-12 | 4.37 | 4.565 | 4.31 | 4.31 | 11,899 | -2.05% |
| 2026-08-11 | 4.237 | 4.54 | 4.2 | 4.4 | 4,177 | +1.15% |
| 2026-08-10 | 4.29 | 4.5 | 4.23 | 4.35 | 5,613 | +1.40% |
| 2026-08-07 | 4.29 | 4.532 | 4.1 | 4.29 | 9,860 | -0.69% |
| 2026-08-06 | 4.29 | 4.33 | 4.29 | 4.32 | 1,952 | -0.92% |
| 2026-08-05 | 4.4 | 4.49 | 4.04 | 4.36 | 8,423 | -1.13% |
| 2026-08-04 | 4.27 | 4.44 | 4.185 | 4.41 | 15,933 | +5.00% |
| 2026-08-03 | 4.06 | 4.22 | 4.04 | 4.2 | 5,118 | +5.00% |
| 2026-07-31 | 4.05 | 4.05 | 3.9 | 4 | 8,595 | +3.36% |
| 2026-07-30 | 3.79 | 3.87 | 3.61 | 3.87 | 7,042 | +4.03% |
| 2026-07-29 | 3.87 | 3.96 | 3.72 | 3.72 | 10,341 | -5.34% |
| 2026-07-28 | 4.07 | 4.07 | 3.9 | 3.93 | 4,864 | -5.07% |
| 2026-07-27 | 4.11 | 4.14 | 3.91 | 4.14 | 14,181 | -3.04% |
| 2026-07-24 | 4.65 | 4.65 | 4.17 | 4.27 | 8,179 | -8.17% |
| 2026-07-23 | 4.115 | 4.68 | 4.115 | 4.65 | 8,735 | +9.03% |
| 2026-07-22 | 4.3 | 4.39 | 4.16 | 4.265 | 27,694 | -5.43% |
| 2026-07-21 | 4.15 | 4.51 | 4.15 | 4.51 | 6,876 | +4.40% |
| 2026-07-20 | 4.24 | 4.32 | 4.21 | 4.32 | 4,454 | -0.23% |
| 2026-07-17 | 4.135 | 4.6 | 4.135 | 4.33 | 17,155 | +0.93% |
| 2026-07-16 | 4.14 | 4.5 | 4.05 | 4.29 | 8,676 | -1.15% |
| 2026-07-15 | 4.349 | 4.43 | 4.19 | 4.34 | 5,862 | +3.58% |
| 2026-07-14 | 4.1 | 4.19 | 4.05 | 4.19 | 3,262 | +2.19% |
| 2026-07-13 | 4.23 | 4.23 | 4.05 | 4.1 | 7,605 | -3.07% |
| 2026-07-10 | 4.39 | 4.39 | 4.225 | 4.23 | 6,341 | -2.08% |
| 2026-07-09 | 4.12 | 4.6 | 4.12 | 4.32 | 12,514 | +2.37% |
| 2026-07-08 | 4.301 | 4.355 | 4.15 | 4.22 | 5,338 | -3.21% |
| 2026-07-07 | 4.29 | 4.43 | 4.23 | 4.36 | 14,760 | +1.87% |
| 2026-07-06 | 4.02 | 4.28 | 4 | 4.28 | 10,393 | +6.73% |
| 2026-07-02 | 4.31 | 4.41 | 3.91 | 4.01 | 22,542 | -6.96% |
| 2026-07-01 | 4.06 | 4.5 | 4.06 | 4.31 | 16,497 | +6.42% |
| 2026-06-30 | 3.85 | 4.22 | 3.85 | 4.05 | 19,715 | +3.85% |
| 2026-06-29 | 3.89 | 3.91 | 3.74 | 3.9 | 18,114 | -0.76% |
| 2026-06-26 | 4.66 | 4.767 | 3.855 | 3.93 | 56,921 | -18.97% |
| 2026-06-25 | 4.8 | 4.96 | 4.735 | 4.85 | 17,953 | +1.46% |
| 2026-06-24 | 4.65 | 4.89 | 4.65 | 4.78 | 33,719 | +3.91% |
| 2026-06-23 | 4.4 | 4.76 | 4.4 | 4.6 | 46,346 | +2.45% |
| 2026-06-22 | 4.59 | 4.6 | 4.25 | 4.49 | 32,749 | -3.34% |
| 2026-06-18 | 5.46 | 5.53 | 4.62 | 4.645 | 75,374 | -15.55% |
| 2026-06-17 | 5.71 | 5.83 | 5.5 | 5.5 | 18,634 | -4.18% |
| 2026-06-16 | 6.04 | 6.14 | 5.52 | 5.74 | 52,853 | -6.51% |
| 2026-06-15 | 6.59 | 6.597 | 6.1 | 6.14 | 53,689 | -6.19% |
| 2026-06-12 | 6.42 | 7.32 | 6.32 | 6.545 | 110,556 | +3.56% |
| 2026-06-11 | 6.2 | 6.59 | 5.414 | 6.32 | 58,122 | -5.36% |
| 2026-06-10 | 6.72 | 6.758 | 6.02 | 6.678 | 36,104 | -8.52% |
| 2026-06-09 | 8.602 | 8.8 | 7.114 | 7.3 | 150,501 | -29.25% |
| 2026-06-08 | 9.2 | 10.706 | 9.06 | 10.318 | 12,842 | +11.52% |
| 2026-06-05 | 10.58 | 10.598 | 9.252 | 9.252 | 13,929 | -10.87% |
| 2026-06-04 | 9.8 | 10.6 | 9.8 | 10.38 | 20,627 | +5.49% |
| 2026-06-03 | 9.638 | 10 | 9.5 | 9.84 | 15,692 | +2.50% |
| 2026-06-02 | 11.602 | 11.602 | 9.6 | 9.6 | 23,014 | -17.24% |
| 2026-06-01 | 10.6 | 11.896 | 10.6 | 11.6 | 16,351 | +6.17% |
| 2026-05-29 | 11.2 | 11.434 | 10.62 | 10.926 | 18,803 | -3.48% |
| 2026-05-28 | 11.7 | 12 | 11.306 | 11.32 | 11,046 | -3.08% |
| 2026-05-27 | 11.838 | 11.872 | 11.304 | 11.68 | 8,038 | -0.26% |
| 2026-05-26 | 11.94 | 11.974 | 11.61 | 11.71 | 6,692 | -1.93% |
| 2026-05-22 | 11.64 | 12.182 | 11.64 | 11.94 | 8,475 | -0.30% |
| 2026-05-21 | 12.49 | 12.49 | 11.4 | 11.976 | 8,485 | -1.84% |
| 2026-05-20 | 12.336 | 12.792 | 11.896 | 12.2 | 13,898 | -2.97% |
| 2026-05-19 | 13.19 | 13.19 | 11.722 | 12.574 | 18,901 | -6.18% |
| 2026-05-18 | 12.4 | 14.934 | 12.08 | 13.402 | 55,271 | +6.59% |
| 2026-05-15 | 14.46 | 15 | 12.152 | 12.574 | 45,064 | -11.95% |
| 2026-05-14 | 14.052 | 14.6 | 13.068 | 14.28 | 33,736 | +2.67% |
| 2026-05-13 | 11.524 | 14.3 | 10.882 | 13.908 | 78,168 | +19.67% |