22nd Century Group, Inc - Common Stock (XXII)
4.5700
-0.3700 (-7.49%)
NASDAQ · Last Trade: Mar 1st, 1:26 PM EST
Historical Prices For 22nd Century Group, Inc - Common Stock (XXII)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 4.89 | 4.98 | 4.41 | 4.57 | 20,746 | 4.57 |
| 2/26/2026 | 4.66 | 4.99 | 4.66 | 4.94 | 15,248 | 4.94 |
| 2/25/2026 | 4.82 | 5.03 | 4.62 | 4.82 | 49,370 | 4.82 |
| 2/24/2026 | 4.80 | 4.85 | 4.52 | 4.83 | 41,601 | 4.83 |
| 2/23/2026 | 5.55 | 5.78 | 4.80 | 4.80 | 56,721 | 4.80 |
| 2/20/2026 | 6.25 | 6.34 | 5.58 | 5.69 | 32,244 | 5.69 |
| 2/19/2026 | 5.73 | 6.29 | 5.70 | 6.22 | 29,530 | 6.22 |
| 2/18/2026 | 5.78 | 5.91 | 5.62 | 5.64 | 19,179 | 5.64 |
| 2/17/2026 | 6.52 | 6.86 | 5.60 | 5.78 | 51,439 | 5.78 |
| 2/13/2026 | 5.73 | 6.72 | 5.40 | 6.43 | 136,090 | 6.43 |
| 2/12/2026 | 5.62 | 5.88 | 5.40 | 5.69 | 17,294 | 5.69 |
| 2/11/2026 | 5.74 | 5.74 | 5.34 | 5.62 | 22,660 | 5.62 |
| 2/10/2026 | 5.41 | 5.70 | 5.40 | 5.53 | 23,498 | 5.53 |
| 2/09/2026 | 5.66 | 5.66 | 5.18 | 5.36 | 25,078 | 5.36 |
| 2/06/2026 | 5.68 | 5.97 | 5.30 | 5.81 | 71,608 | 5.81 |
| 2/05/2026 | 6.31 | 6.31 | 5.58 | 5.67 | 27,122 | 5.67 |
| 2/04/2026 | 6.38 | 6.38 | 6.09 | 6.26 | 14,193 | 6.26 |
| 2/03/2026 | 7.36 | 7.42 | 6.36 | 6.48 | 46,121 | 6.48 |
| 2/02/2026 | 7.77 | 7.77 | 7.12 | 7.20 | 68,883 | 7.20 |
| 1/30/2026 | 7.52 | 7.71 | 7.28 | 7.68 | 29,559 | 7.68 |
| 1/29/2026 | 8.50 | 8.50 | 7.17 | 7.69 | 20,450 | 7.69 |
| 1/28/2026 | 9.10 | 9.21 | 8.37 | 8.63 | 31,554 | 8.63 |
| 1/27/2026 | 11.19 | 11.19 | 9.00 | 9.20 | 65,769 | 9.20 |
| 1/26/2026 | 10.52 | 11.37 | 10.35 | 11.31 | 53,576 | 11.31 |
| 1/23/2026 | 0.80 | 0.80 | 0.67 | 0.70 | 626,657 | 0.70 |
| 1/22/2026 | 0.82 | 0.88 | 0.80 | 0.83 | 437,355 | 0.83 |
| 1/21/2026 | 0.81 | 0.83 | 0.79 | 0.81 | 85,835 | 0.81 |
| 1/20/2026 | 0.84 | 0.85 | 0.81 | 0.81 | 113,493 | 0.81 |
| 1/16/2026 | 0.87 | 0.87 | 0.82 | 0.85 | 75,498 | 0.85 |
| 1/15/2026 | 0.85 | 0.89 | 0.84 | 0.86 | 50,589 | 0.86 |
| 1/14/2026 | 0.83 | 0.86 | 0.81 | 0.86 | 78,892 | 0.86 |
| 1/13/2026 | 0.85 | 0.86 | 0.81 | 0.82 | 69,586 | 0.82 |
| 1/12/2026 | 0.91 | 0.91 | 0.83 | 0.87 | 159,126 | 0.87 |
| 1/09/2026 | 0.93 | 0.95 | 0.88 | 0.91 | 160,864 | 0.91 |
| 1/08/2026 | 0.87 | 0.95 | 0.87 | 0.93 | 186,809 | 0.93 |
| 1/07/2026 | 0.95 | 0.95 | 0.86 | 0.88 | 164,588 | 0.88 |
| 1/06/2026 | 0.97 | 0.99 | 0.89 | 0.92 | 500,732 | 0.92 |
| 1/05/2026 | 0.89 | 0.97 | 0.87 | 0.97 | 176,313 | 0.97 |
| 1/02/2026 | 0.81 | 0.90 | 0.77 | 0.88 | 169,297 | 0.88 |
| 12/31/2025 | 0.75 | 0.77 | 0.75 | 0.77 | 147,876 | 0.77 |
| 12/30/2025 | 0.83 | 0.85 | 0.75 | 0.76 | 245,364 | 0.76 |
| 12/29/2025 | 0.87 | 0.87 | 0.80 | 0.83 | 258,081 | 0.83 |
| 12/26/2025 | 0.88 | 0.88 | 0.83 | 0.87 | 90,769 | 0.87 |
| 12/24/2025 | 0.87 | 0.87 | 0.84 | 0.87 | 83,918 | 0.87 |
| 12/23/2025 | 0.91 | 0.93 | 0.86 | 0.87 | 124,194 | 0.87 |
| 12/22/2025 | 0.93 | 0.97 | 0.92 | 0.93 | 116,941 | 0.93 |
| 12/19/2025 | 0.96 | 0.96 | 0.90 | 0.96 | 175,922 | 0.96 |
| 12/18/2025 | 0.96 | 1.00 | 0.93 | 0.93 | 100,528 | 0.93 |
| 12/17/2025 | 1.04 | 1.04 | 0.97 | 0.98 | 96,496 | 0.98 |
| 12/16/2025 | 0.96 | 1.08 | 0.96 | 1.05 | 180,660 | 1.05 |
| 12/15/2025 | 1.05 | 1.07 | 0.96 | 0.96 | 162,505 | 0.96 |
| 12/12/2025 | 1.14 | 1.15 | 1.04 | 1.05 | 294,439 | 1.05 |
| 12/11/2025 | 1.15 | 1.16 | 1.12 | 1.14 | 158,267 | 1.14 |
| 12/10/2025 | 1.11 | 1.17 | 1.11 | 1.14 | 204,554 | 1.14 |
| 12/09/2025 | 1.10 | 1.15 | 1.06 | 1.09 | 216,258 | 1.09 |
| 12/08/2025 | 1.10 | 1.15 | 1.07 | 1.12 | 285,785 | 1.12 |
| 12/05/2025 | 1.05 | 1.09 | 1.03 | 1.06 | 120,714 | 1.06 |
| 12/04/2025 | 1.00 | 1.07 | 0.99 | 1.05 | 100,525 | 1.05 |
| 12/03/2025 | 1.04 | 1.09 | 0.98 | 1.02 | 218,264 | 1.02 |
| 12/02/2025 | 1.02 | 1.07 | 1.01 | 1.05 | 150,678 | 1.05 |
| 12/01/2025 | 1.06 | 1.07 | 0.99 | 1.02 | 119,892 | 1.02 |