Get the Stockscreener App
0.8508
1.29%
0.0108
After Hours:
.81
-0.0408
-4.80%
22nd Century Group, Inc. Stock (XXII) Price History
The historical daily chart and data for 22nd Century Group, Inc. stock (XXII), show that the latest closing stock price as of May 06, 2026, is $0.8508.
- 22nd Century Group, Inc. all-time high stock price is $581.85, occurred on April 05, 2024.
- The lowest 22nd Century Group, Inc. stock price recorded was $0.041 on December 16, 2024. Since then, 22nd Century Group, Inc.'s stock price has risen over 1,975% to $0.8508 now.
- The 52-week high stock price for XXII is $168.00, representing a 19,646% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for XXII is $0.81, indicating a -4.80% decrease from the current share price, occurred on May 04, 2026.
- The closing price of 22nd Century Group, Inc. (XXII) stock in the beginning of 2025 was $3.00. The stock closed the year at $0.9205, a loss of over -69.32% for the year.
The table below shows more information about XXII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $0.863 | $0.82 | $0.043 | 652,798.0 | +1.29% |
| May 05, 2026 | $0.899 | $0.7898 | $0.1092 | 1,601,037.0 | -15.32% |
| May 04, 2026 | $1.02 | $0.81 | $0.21 | 4,308,853.0 | -27.59% |
| May 01, 2026 | $1.97 | $1.26 | $0.7099 | 60,219,296.0 | -12.18% |
| Apr 30, 2026 | $1.70 | $1.53 | $0.17 | 175,163.0 | -3.11% |
| Apr 29, 2026 | $1.70 | $1.58 | $0.12 | 27,311.0 | -4.17% |
| Apr 28, 2026 | $1.78 | $1.65 | $0.13 | 57,584.0 | +0.60% |
| Apr 27, 2026 | $1.73 | $1.62 | $0.11 | 27,797.0 | +0.60% |
| Apr 24, 2026 | $1.75 | $1.57 | $0.18 | 84,448.0 | -2.92% |
| Apr 23, 2026 | $1.95 | $1.61 | $0.34 | 446,569.0 | -16.59% |
| Apr 22, 2026 | $2.55 | $2.00 | $0.55 | 597,159.0 | -4.21% |
| Apr 21, 2026 | $2.25 | $2.05 | $0.2031 | 22,998.0 | -3.17% |
| Apr 20, 2026 | $2.22 | $1.89 | $0.335 | 74,517.0 | +11.62% |
| Apr 17, 2026 | $2.09 | $1.92 | $0.17 | 42,506.0 | -3.88% |
| Apr 16, 2026 | $2.08 | $1.79 | $0.29 | 67,456.0 | +7.85% |
| Apr 15, 2026 | $2.14 | $1.91 | $0.2344 | 78,431.0 | -6.83% |
| Apr 14, 2026 | $2.08 | $2.01 | $0.07 | 13,387.0 | -0.49% |
| Apr 13, 2026 | $2.07 | $1.75 | $0.32 | 38,415.0 | +2.49% |
| Apr 10, 2026 | $2.15 | $1.96 | $0.195 | 18,251.0 | -0.99% |
| Apr 09, 2026 | $2.14 | $2.00 | $0.14 | 12,528.0 | -5.14% |
| Apr 08, 2026 | $2.25 | $2.05 | $0.20 | 59,500.0 | -0.93% |
| Apr 07, 2026 | $2.18 | $1.66 | $0.52 | 266,636.0 | +0.47% |
22nd Century Group, Inc. Stock (XXII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 22nd Century Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XXII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 22nd Century Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
22nd Century Group, Inc. Stock (XXII) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.97 | $0.7898 | $1.18 | 67,434,782.0 | -45.46% |
| Apr, 2026 | $2.55 | $1.53 | $1.02 | 2,192,616.0 | -29.41% |
| Mar, 2026 | $4.63 | $1.95 | $2.68 | 847,177.0 | -51.64% |
| Feb, 2026 | $7.77 | $4.41 | $3.36 | 730,970.0 | -40.53% |
| Jan, 2026 | $14.85 | $7.17 | $7.68 | 402,361.3 | -33.46% |
22nd Century Group, Inc. Stock (XXII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.51 | $11.27 | $6.25 | 229,754.5 | -28.20% |
| Nov, 2025 | $23.85 | $11.70 | $12.15 | 340,280.7 | -29.80% |
| Oct, 2025 | $27.00 | $21.45 | $5.55 | 1,418,198.7 | -10.65% |
| Sep, 2025 | $32.32 | $22.65 | $9.67 | 3,834,815.5 | -3.43% |
| Aug, 2025 | $40.05 | $25.80 | $14.25 | 363,715.5 | -36.59% |
| Jul, 2025 | $142.1 | $40.35 | $101.7 | 3,344,392.4 | -63.35% |
| Jun, 2025 | $168.0 | $6.48 | $161.5 | 262,767.2 | +904.00% |
| May, 2025 | $21.30 | $11.10 | $10.20 | 907,704.9 | -11.76% |
| Apr, 2025 | $36.60 | $10.50 | $26.10 | 2,139,125.9 | -40.97% |
| Mar, 2025 | $32.23 | $19.80 | $12.43 | 73,451.8 | -25.00% |
| Feb, 2025 | $63.75 | $26.25 | $37.50 | 159,629.5 | -53.28% |
| Jan, 2025 | $187.3 | $60.15 | $127.2 | 3,472,677.8 | -22.60% |
22nd Century Group, Inc. Stock (XXII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $212.6 | $58.50 | $154.1 | 147,457.5 | -56.48% |
| Nov, 2024 | $257.0 | $166.1 | $90.92 | 66,544.2 | -4.05% |
| Oct, 2024 | $425.0 | $187.3 | $237.7 | 96,308.1 | -51.84% |
| Sep, 2024 | $1,024.7 | $425.2 | $599.4 | 112,245.3 | -32.59% |
| Aug, 2024 | $1,518.8 | $627.5 | $891.2 | 2,699.9 | -52.61% |
| Jul, 2024 | $1,850.2 | $1,285.7 | $564.6 | 1,740.8 | -9.71% |
| Jun, 2024 | $2,106.0 | $1,174.9 | $931.1 | 6,907.0 | -15.32% |
| May, 2024 | $3,645.0 | $1,671.6 | $1,973.4 | 2,075.3 | -44.26% |
| Apr, 2024 | $8,727.8 | $2,936.3 | $5,791.5 | 44,099.9 | -17.71% |
| Mar, 2024 | $5,990.8 | $3,376.1 | $2,614.7 | 823.8 | -14.22% |
| Feb, 2024 | $5,994.0 | $4,260.6 | $1,733.4 | 554.7 | -20.42% |
| Jan, 2024 | $7,128.0 | $5,038.2 | $2,089.8 | 1,002.2 | -5.59% |
1.77%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):