22nd Century Group, Inc. XXII
0.77 USD -0.53 (-40.76%)
Regular-session close
0.72 -0.05 -6.51%
After hours · Nov 13, 7:59 PM ET
0.7213 Day range 0.9694
0.7701 52-week range 19,836.00
- YTD
- -99.99%
- 1 year
- -100.00%
XXII price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.97 | 0.97 | 0.72 | 0.77 | -0.53 | -40.76% | 27,360,098 |
| Nov 12, 2026 | 1.27 | 1.58 | 1.26 | 1.30 | -0.26 | -16.67% | 1,149,700 |
| Nov 11, 2026 | 1.49 | 1.64 | 1.33 | 1.56 | +0.14 | +9.86% | 399,500 |
| Nov 10, 2026 | 1.50 | 1.59 | 1.40 | 1.42 | -0.21 | -12.88% | 219,200 |
| Nov 9, 2026 | 1.67 | 1.70 | 1.40 | 1.63 | +0.08 | +5.16% | 882,000 |
| Nov 6, 2026 | 1.73 | 1.76 | 1.51 | 1.55 | -0.38 | -19.69% | 489,200 |
| Nov 5, 2026 | 2.15 | 2.24 | 1.82 | 1.93 | -0.51 | -20.90% | 352,200 |
| Nov 4, 2026 | 2.32 | 2.44 | 2.09 | 2.44 | -0.34 | -12.23% | 777,795 |
| Nov 3, 2026 | 4.00 | 4.06 | 2.49 | 2.78 | -1.51 | -35.20% | 685,405 |
| Nov 2, 2026 | 4.35 | 4.41 | 3.19 | 4.29 | +0.23 | +5.67% | 3,701,414 |
| Oct 30, 2026 | 4.23 | 4.29 | 3.83 | 4.06 | -0.87 | -17.65% | 244,457 |
| Oct 29, 2026 | 5.22 | 5.28 | 4.87 | 4.93 | -0.70 | -12.43% | 385,660 |
| Oct 28, 2026 | 5.51 | 5.74 | 5.22 | 5.63 | -0.46 | -7.55% | 536,179 |
| Oct 27, 2026 | 6.55 | 7.31 | 5.63 | 6.09 | +0.99 | +19.41% | 4,076,031 |
| Oct 26, 2026 | 6.50 | 6.50 | 5.05 | 5.10 | -6.38 | -55.57% | 699,672 |
| Oct 23, 2026 | 18.85 | 20.01 | 10.21 | 11.48 | -1.05 | -8.38% | 3,785,986 |
| Oct 22, 2026 | 17.92 | 25.35 | 11.77 | 12.53 | -3.30 | -20.85% | 1,938,214 |
| Oct 21, 2026 | 15.08 | 16.70 | 14.62 | 15.83 | +0.34 | +2.19% | 11,622 |
| Oct 20, 2026 | 15.25 | 15.95 | 14.15 | 15.49 | -1.62 | -9.47% | 12,933 |
| Oct 19, 2026 | 17.11 | 18.15 | 15.08 | 17.11 | -2.32 | -11.94% | 35,745 |
| Oct 16, 2026 | 38.86 | 38.86 | 17.52 | 19.43 | -16.94 | -46.58% | 470,216 |
| Oct 15, 2026 | 37.70 | 37.70 | 32.60 | 36.37 | -1.39 | -3.68% | 233,897 |
| Oct 14, 2026 | 38.11 | 38.28 | 36.77 | 37.76 | -0.93 | -2.40% | 286 |
| Oct 13, 2026 | 40.60 | 40.77 | 37.76 | 38.69 | -3.30 | -7.86% | 1,366 |
| Oct 12, 2026 | 47.56 | 47.56 | 39.85 | 41.99 | -5.11 | -10.85% | 1,807 |
| Oct 9, 2026 | 48.55 | 50.98 | 46.46 | 47.10 | -3.42 | -6.77% | 1,048 |
| Oct 8, 2026 | 51.04 | 52.55 | 48.14 | 50.52 | -1.22 | -2.36% | 788 |
| Oct 7, 2026 | 53.07 | 53.07 | 50.92 | 51.74 | -1.62 | -3.04% | 750 |
| Oct 6, 2026 | 54.98 | 54.98 | 50.05 | 53.36 | +0.46 | +0.87% | 805 |
| Oct 5, 2026 | 53.36 | 54.52 | 50.52 | 52.90 | -0.11 | -0.21% | 1,112 |
| Oct 2, 2026 | 50.98 | 54.52 | 49.30 | 53.01 | +3.83 | +7.79% | 2,076 |
| Oct 1, 2026 | 48.72 | 50.34 | 47.27 | 49.18 | +0.46 | +0.94% | 934 |
| Sep 30, 2026 | 47.62 | 51.04 | 45.82 | 48.72 | +2.20 | +4.73% | 1,812 |
| Sep 29, 2026 | 59.74 | 62.06 | 45.53 | 46.52 | -8.87 | -16.01% | 4,322 |
| Sep 28, 2026 | 77.72 | 77.72 | 52.84 | 55.39 | -21.75 | -28.20% | 8,403 |
| Sep 25, 2026 | 87.58 | 87.58 | 69.60 | 77.14 | -10.44 | -11.92% | 3,229 |
| Sep 24, 2026 | 107.88 | 107.88 | 66.70 | 87.58 | -48.14 | -35.47% | 14,747 |
| Sep 23, 2026 | 104.98 | 150.80 | 98.02 | 135.72 | +30.74 | +29.28% | 46,481 |
| Sep 22, 2026 | 102.66 | 109.39 | 102.66 | 104.98 | +2.32 | +2.26% | 467 |
| Sep 21, 2026 | 104.98 | 107.30 | 101.91 | 102.66 | -1.16 | -1.12% | 355 |
| Sep 18, 2026 | 101.50 | 109.62 | 100.92 | 103.82 | +1.16 | +1.13% | 550 |
| Sep 17, 2026 | 100.92 | 103.82 | 97.44 | 102.66 | +2.90 | +2.91% | 238 |
| Sep 16, 2026 | 104.98 | 104.98 | 96.92 | 99.76 | -4.35 | -4.18% | 248 |
| Sep 15, 2026 | 105.56 | 106.72 | 100.92 | 104.11 | -3.19 | -2.97% | 376 |
| Sep 14, 2026 | 114.84 | 114.84 | 104.40 | 107.30 | -8.12 | -7.04% | 362 |
| Sep 11, 2026 | 116.58 | 119.48 | 112.06 | 115.42 | -3.19 | -2.69% | 188 |
| Sep 10, 2026 | 124.12 | 125.69 | 115.42 | 118.61 | -4.93 | -3.99% | 516 |
| Sep 9, 2026 | 131.66 | 133.98 | 121.80 | 123.54 | -9.28 | -6.99% | 383 |
| Sep 8, 2026 | 139.78 | 140.94 | 130.50 | 132.82 | -9.28 | -6.53% | 359 |
| Sep 4, 2026 | 132.82 | 144.94 | 132.24 | 142.10 | +9.86 | +7.46% | 522 |
| Sep 3, 2026 | 135.14 | 139.20 | 131.66 | 132.24 | -3.48 | -2.56% | 348 |
| Sep 2, 2026 | 151.38 | 151.38 | 133.40 | 135.72 | -15.66 | -10.34% | 1,024 |
| Sep 1, 2026 | 184.44 | 220.40 | 145.58 | 151.38 | -34.22 | -18.44% | 7,598 |
| Aug 31, 2026 | 194.30 | 194.30 | 178.64 | 185.60 | +4.06 | +2.24% | 245 |
| Aug 28, 2026 | 179.22 | 184.44 | 178.00 | 181.54 | +5.22 | +2.96% | 248 |
| Aug 27, 2026 | 191.98 | 192.91 | 174.00 | 176.32 | -20.30 | -10.32% | 586 |
| Aug 26, 2026 | 180.96 | 209.38 | 176.90 | 196.62 | +22.04 | +12.62% | 1,500 |
| Aug 25, 2026 | 215.18 | 215.18 | 174.00 | 174.58 | -39.09 | -18.29% | 1,705 |
| Aug 24, 2026 | 222.14 | 237.34 | 211.70 | 213.67 | -4.18 | -1.92% | 197 |
| Aug 21, 2026 | 223.30 | 240.70 | 214.60 | 217.85 | -10.03 | -4.40% | 159 |
| Aug 20, 2026 | 236.06 | 236.06 | 220.40 | 227.88 | -2.96 | -1.28% | 103 |
| Aug 19, 2026 | 240.70 | 241.86 | 226.20 | 230.84 | -5.22 | -2.21% | 260 |
| Aug 18, 2026 | 244.18 | 247.95 | 236.06 | 236.06 | -2.90 | -1.21% | 157 |
| Aug 17, 2026 | 251.72 | 251.72 | 237.34 | 238.96 | -11.89 | -4.74% | 160 |
| Aug 14, 2026 | 231.42 | 252.30 | 231.42 | 250.85 | +12.47 | +5.23% | 164 |
65 days, newest first. Daily bars as drawn on the XXII chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.