22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
1.070
+0.020 (1.90%)
At close: May 12, 2025, 4:00 PM
1.040
-0.030 (-2.80%)
After-hours: May 12, 2025, 7:56 PM EDT
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.07 | 1.18 | 1.01 | 1.07 | 1.07 | 1.90% | 393,541 |
| May 9, 2025 | 1.20 | 1.22 | 1.01 | 1.05 | 1.05 | -16.00% | 457,724 |
| May 8, 2025 | 1.28 | 1.30 | 1.16 | 1.25 | 1.25 | - | 333,755 |
| May 7, 2025 | 1.25 | 1.32 | 1.19 | 1.25 | 1.25 | 5.04% | 616,191 |
| May 6, 2025 | 1.36 | 1.40 | 1.10 | 1.19 | 1.19 | -15.00% | 1,134,007 |
| May 5, 2025 | 1.06 | 1.42 | 1.05 | 1.40 | 1.40 | 39.30% | 4,269,732 |
| May 2, 2025 | 0.93 | 1.22 | 0.91 | 1.01 | 1.01 | 11.67% | 2,069,579 |
| May 1, 2025 | 0.83 | 0.92 | 0.83 | 0.90 | 0.90 | 5.88% | 237,173 |
| Apr 30, 2025 | 0.81 | 0.85 | 0.75 | 0.85 | 0.85 | 5.07% | 223,025 |
| Apr 29, 2025 | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | 2.50% | 238,400 |
| Apr 28, 2025 | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | -1.71% | 91,995 |
| Apr 25, 2025 | 0.82 | 0.83 | 0.75 | 0.80 | 0.80 | - | 188,814 |
| Apr 24, 2025 | 0.83 | 0.83 | 0.76 | 0.80 | 0.80 | -2.78% | 177,026 |
| Apr 23, 2025 | 0.76 | 0.83 | 0.75 | 0.83 | 0.83 | 9.11% | 220,872 |
| Apr 22, 2025 | 0.74 | 0.77 | 0.70 | 0.76 | 0.76 | - | 185,438 |
| Apr 21, 2025 | 0.78 | 0.78 | 0.72 | 0.76 | 0.76 | -2.32% | 171,075 |
| Apr 17, 2025 | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | 2.27% | 186,020 |
| Apr 16, 2025 | 0.82 | 0.83 | 0.70 | 0.76 | 0.76 | -8.59% | 468,260 |
| Apr 15, 2025 | 0.82 | 0.91 | 0.79 | 0.83 | 0.83 | -2.48% | 582,371 |
| Apr 14, 2025 | 0.87 | 0.89 | 0.80 | 0.85 | 0.85 | -4.49% | 521,733 |
| Apr 11, 2025 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -6.59% | 799,369 |
| Apr 10, 2025 | 0.99 | 1.20 | 0.92 | 0.95 | 0.95 | -10.94% | 3,395,589 |
| Apr 9, 2025 | 2.40 | 2.44 | 0.89 | 1.07 | 1.07 | 1.90% | 24,032,881 |
| Apr 8, 2025 | 1.20 | 1.20 | 0.98 | 1.05 | 1.05 | -4.55% | 1,073,712 |
| Apr 7, 2025 | 1.04 | 1.10 | 0.97 | 1.10 | 1.10 | 4.76% | 117,167 |
| Apr 4, 2025 | 1.12 | 1.12 | 0.97 | 1.05 | 1.05 | -9.48% | 132,185 |
| Apr 3, 2025 | 1.29 | 1.29 | 1.11 | 1.16 | 1.16 | -10.77% | 94,524 |
| Apr 2, 2025 | 1.50 | 1.50 | 1.24 | 1.30 | 1.30 | -13.91% | 134,444 |
| Apr 1, 2025 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 4.86% | 40,854 |
| Mar 31, 2025 | 1.50 | 1.50 | 1.39 | 1.44 | 1.44 | -4.64% | 41,059 |
| Mar 28, 2025 | 1.44 | 1.51 | 1.32 | 1.51 | 1.51 | 4.86% | 58,776 |
| Mar 27, 2025 | 1.61 | 1.61 | 1.40 | 1.44 | 1.44 | -10.56% | 75,648 |
| Mar 26, 2025 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -3.01% | 43,626 |
| Mar 25, 2025 | 1.68 | 1.72 | 1.60 | 1.66 | 1.66 | -4.05% | 44,988 |
| Mar 24, 2025 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | 1.17% | 37,912 |
| Mar 21, 2025 | 1.86 | 1.87 | 1.70 | 1.71 | 1.71 | -7.57% | 54,853 |
| Mar 20, 2025 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -2.63% | 36,684 |
| Mar 19, 2025 | 1.85 | 1.95 | 1.79 | 1.90 | 1.90 | 2.70% | 36,746 |
| Mar 18, 2025 | 1.79 | 1.94 | 1.77 | 1.85 | 1.85 | 3.35% | 43,709 |
| Mar 17, 2025 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | 4.07% | 46,876 |
| Mar 14, 2025 | 1.93 | 1.93 | 1.69 | 1.72 | 1.72 | -11.34% | 123,176 |
| Mar 13, 2025 | 1.91 | 2.03 | 1.82 | 1.94 | 1.94 | -3.00% | 49,024 |
| Mar 12, 2025 | 1.92 | 2.08 | 1.85 | 2.00 | 2.00 | 4.17% | 33,246 |
| Mar 11, 2025 | 2.00 | 2.00 | 1.79 | 1.92 | 1.92 | -4.48% | 58,538 |
| Mar 10, 2025 | 2.07 | 2.07 | 1.91 | 2.01 | 2.01 | -3.37% | 40,975 |
| Mar 7, 2025 | 2.03 | 2.15 | 1.96 | 2.08 | 2.08 | 0.48% | 49,279 |
| Mar 6, 2025 | 2.04 | 2.10 | 2.01 | 2.07 | 2.07 | 0.98% | 55,091 |
| Mar 5, 2025 | 1.90 | 2.10 | 1.90 | 2.05 | 2.05 | 7.89% | 78,548 |
| Mar 4, 2025 | 1.79 | 1.96 | 1.68 | 1.90 | 1.90 | 6.15% | 84,273 |
| Mar 3, 2025 | 2.03 | 2.06 | 1.76 | 1.79 | 1.79 | -6.77% | 96,486 |