22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
8.13
-0.19 (-2.28%)
At close: Jun 27, 2025, 4:00 PM
7.91
-0.22 (-2.71%)
After-hours: Jun 27, 2025, 6:36 PM EDT
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.32 | 9.10 | 7.90 | 8.13 | 8.13 | -2.28% | 55,291 |
| Jun 26, 2025 | 6.98 | 9.50 | 6.85 | 8.32 | 8.32 | 20.75% | 158,440 |
| Jun 25, 2025 | 7.18 | 7.25 | 6.81 | 6.89 | 6.89 | -4.97% | 30,936 |
| Jun 24, 2025 | 8.50 | 9.40 | 6.93 | 7.25 | 7.25 | -10.60% | 72,746 |
| Jun 23, 2025 | 8.63 | 8.88 | 8.00 | 8.11 | 8.11 | -7.00% | 30,003 |
| Jun 20, 2025 | 11.00 | 11.20 | 6.28 | 8.72 | 8.72 | -13.85% | 251,713 |
| Jun 18, 2025 | 11.04 | 12.40 | 9.94 | 10.12 | 10.12 | -7.74% | 38,010 |
| Jun 17, 2025 | 13.80 | 13.80 | 10.12 | 10.97 | 10.97 | -23.05% | 32,883 |
| Jun 16, 2025 | 14.95 | 14.95 | 14.03 | 14.26 | 14.26 | -4.04% | 6,191 |
| Jun 13, 2025 | 14.98 | 15.20 | 14.61 | 14.86 | 14.86 | -2.04% | 5,675 |
| Jun 12, 2025 | 16.33 | 16.33 | 14.81 | 15.17 | 15.17 | -5.11% | 13,867 |
| Jun 11, 2025 | 16.56 | 16.56 | 14.95 | 15.99 | 15.99 | -3.46% | 10,541 |
| Jun 10, 2025 | 16.35 | 16.91 | 16.35 | 16.56 | 16.56 | -1.70% | 5,369 |
| Jun 9, 2025 | 17.14 | 17.14 | 16.34 | 16.85 | 16.85 | -1.16% | 7,969 |
| Jun 6, 2025 | 17.05 | 17.11 | 16.61 | 17.04 | 17.04 | -0.13% | 4,250 |
| Jun 5, 2025 | 16.79 | 17.60 | 16.56 | 17.07 | 17.07 | -0.93% | 6,538 |
| Jun 4, 2025 | 17.17 | 17.25 | 16.79 | 17.23 | 17.23 | -0.13% | 4,651 |
| Jun 3, 2025 | 17.48 | 17.87 | 16.79 | 17.25 | 17.25 | -1.06% | 6,180 |
| Jun 2, 2025 | 17.37 | 17.47 | 16.81 | 17.43 | 17.43 | 1.07% | 4,705 |
| May 30, 2025 | 17.94 | 18.17 | 17.25 | 17.25 | 17.25 | -3.20% | 6,363 |
| May 29, 2025 | 17.91 | 18.12 | 17.02 | 17.82 | 17.82 | 0.01% | 9,888 |
| May 28, 2025 | 17.71 | 18.45 | 17.60 | 17.82 | 17.82 | -3.88% | 7,869 |
| May 27, 2025 | 19.99 | 20.08 | 17.48 | 18.54 | 18.54 | -8.20% | 74,357 |
| May 23, 2025 | 21.39 | 21.85 | 19.64 | 20.19 | 20.19 | -7.77% | 15,152 |
| May 22, 2025 | 23.69 | 23.92 | 21.47 | 21.90 | 21.90 | -7.57% | 12,042 |
| May 21, 2025 | 24.15 | 24.38 | 23.23 | 23.69 | 23.69 | -0.96% | 5,951 |
| May 20, 2025 | 25.53 | 25.53 | 23.69 | 23.92 | 23.92 | -5.45% | 3,553 |
| May 19, 2025 | 24.15 | 25.76 | 23.71 | 25.30 | 25.30 | 1.85% | 4,839 |
| May 16, 2025 | 25.30 | 26.19 | 24.65 | 24.84 | 24.84 | -2.70% | 3,836 |
| May 15, 2025 | 25.99 | 26.34 | 24.38 | 25.53 | 25.53 | -3.48% | 7,408 |
| May 14, 2025 | 26.68 | 27.14 | 25.30 | 26.45 | 26.45 | - | 9,780 |
| May 13, 2025 | 25.07 | 28.98 | 23.23 | 26.45 | 26.45 | 7.48% | 26,760 |
| May 12, 2025 | 24.61 | 27.14 | 23.23 | 24.61 | 24.61 | 1.90% | 17,675 |
| May 9, 2025 | 27.60 | 28.04 | 23.23 | 24.15 | 24.15 | -16.00% | 19,901 |
| May 8, 2025 | 29.44 | 29.90 | 26.68 | 28.75 | 28.75 | - | 14,511 |
| May 7, 2025 | 28.75 | 30.35 | 27.37 | 28.75 | 28.75 | 5.04% | 26,790 |
| May 6, 2025 | 31.28 | 32.20 | 25.30 | 27.37 | 27.37 | -15.00% | 49,304 |
| May 5, 2025 | 24.38 | 32.66 | 24.15 | 32.20 | 32.20 | 39.30% | 185,640 |
| May 2, 2025 | 21.39 | 27.95 | 20.99 | 23.12 | 23.12 | 11.67% | 89,981 |
| May 1, 2025 | 19.18 | 21.14 | 19.18 | 20.70 | 20.70 | 5.88% | 10,311 |
| Apr 30, 2025 | 18.74 | 19.55 | 17.25 | 19.55 | 19.55 | 5.07% | 9,696 |
| Apr 29, 2025 | 17.83 | 18.86 | 17.71 | 18.61 | 18.61 | 2.50% | 10,365 |
| Apr 28, 2025 | 18.86 | 18.86 | 17.48 | 18.15 | 18.15 | -1.71% | 3,999 |
| Apr 25, 2025 | 18.86 | 19.08 | 17.25 | 18.47 | 18.47 | - | 8,209 |
| Apr 24, 2025 | 19.09 | 19.09 | 17.48 | 18.47 | 18.47 | -2.78% | 7,696 |
| Apr 23, 2025 | 17.41 | 19.04 | 17.25 | 19.00 | 19.00 | 9.11% | 9,603 |
| Apr 22, 2025 | 17.02 | 17.76 | 16.13 | 17.41 | 17.41 | - | 8,062 |
| Apr 21, 2025 | 17.83 | 17.94 | 16.45 | 17.41 | 17.41 | -2.32% | 7,438 |
| Apr 17, 2025 | 17.48 | 17.94 | 17.02 | 17.83 | 17.83 | 2.27% | 8,087 |
| Apr 16, 2025 | 18.96 | 19.11 | 16.10 | 17.43 | 17.43 | -8.59% | 20,359 |