Get the Stockscreener App
0.8767
5.20%
-0.0481
After Hours:
.86
-0.0167
-1.90%
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 January 07, 2026, is $0.8767.
- 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 2,038% to $0.8767 now.
- The 52-week high stock price for XXII is $12.49, representing a 1,325% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for XXII is $0.432, indicating a -50.72% decrease from the current share price, occurred on June 18, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $0.95 | $0.8564 | $0.0936 | 163,669.0 | -5.20% |
| Jan 06, 2026 | $0.99 | $0.8929 | $0.0971 | 500,157.0 | -4.20% |
| Jan 05, 2026 | $0.97 | $0.8668 | $0.1032 | 175,781.0 | +9.69% |
| Jan 02, 2026 | $0.898 | $0.7718 | $0.1262 | 167,471.0 | +14.29% |
| Dec 31, 2025 | $0.77 | $0.747 | $0.023 | 147,457.0 | +1.17% |
| Dec 30, 2025 | $0.8499 | $0.751 | $0.0989 | 244,228.0 | -8.18% |
| Dec 29, 2025 | $0.8748 | $0.8016 | $0.0732 | 236,842.0 | -5.25% |
| Dec 26, 2025 | $0.8805 | $0.835 | $0.0455 | 87,628.0 | +0.89% |
| Dec 24, 2025 | $0.8726 | $0.842 | $0.0306 | 83,918.0 | -0.62% |
| Dec 23, 2025 | $0.929 | $0.861 | $0.068 | 123,613.0 | -5.79% |
| Dec 22, 2025 | $0.9698 | $0.9153 | $0.0545 | 115,480.0 | -3.25% |
| Dec 19, 2025 | $0.96 | $0.904 | $0.056 | 172,564.0 | +2.59% |
| Dec 18, 2025 | $0.9997 | $0.9282 | $0.0715 | 99,674.0 | -4.80% |
| Dec 17, 2025 | $1.04 | $0.9745 | $0.0655 | 96,434.0 | -6.67% |
| Dec 16, 2025 | $1.08 | $0.9605 | $0.1195 | 177,447.0 | +9.38% |
| Dec 15, 2025 | $1.07 | $0.96 | $0.11 | 160,772.0 | -8.57% |
| Dec 12, 2025 | $1.15 | $1.04 | $0.1138 | 285,187.0 | -7.89% |
| Dec 11, 2025 | $1.16 | $1.12 | $0.04 | 158,080.0 | +0.44% |
| Dec 10, 2025 | $1.17 | $1.11 | $0.0575 | 204,128.0 | +4.13% |
| Dec 09, 2025 | $1.15 | $1.06 | $0.089 | 215,352.0 | -2.68% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.99 | $0.7718 | $0.2182 | 1,170,747.0 | +13.86% |
22nd Century Group, Inc. Stock (XXII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.17 | $0.751 | $0.4165 | 3,446,317.0 | -28.20% |
| Nov, 2025 | $1.59 | $0.78 | $0.81 | 5,104,210.0 | -29.80% |
| Oct, 2025 | $1.80 | $1.43 | $0.37 | 21,272,980.0 | -10.65% |
| Sep, 2025 | $2.15 | $1.51 | $0.645 | 57,522,233.0 | -3.43% |
| Aug, 2025 | $2.67 | $1.72 | $0.95 | 5,455,733.0 | -36.59% |
| Jul, 2025 | $9.47 | $2.69 | $6.78 | 50,165,886.0 | -63.35% |
| Jun, 2025 | $11.20 | $0.432 | $10.77 | 3,941,508.0 | +904.00% |
| May, 2025 | $1.42 | $0.74 | $0.68 | 13,615,574.0 | -11.76% |
| Apr, 2025 | $2.44 | $0.70 | $1.74 | 32,086,889.0 | -40.97% |
| Mar, 2025 | $2.15 | $1.32 | $0.8289 | 1,101,777.0 | -25.00% |
| Feb, 2025 | $4.25 | $1.75 | $2.50 | 2,394,442.0 | -53.28% |
| Jan, 2025 | $12.49 | $4.01 | $8.48 | 52,090,167.0 | -22.60% |
22nd Century Group, Inc. Stock (XXII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.17 | $3.90 | $10.27 | 2,211,862.1 | -56.48% |
| Nov, 2024 | $17.13 | $11.07 | $6.06 | 998,163.4 | -4.05% |
| Oct, 2024 | $28.34 | $12.49 | $15.85 | 1,444,621.5 | -51.84% |
| Sep, 2024 | $68.31 | $28.35 | $39.96 | 1,683,679.3 | -32.59% |
| Aug, 2024 | $101.2 | $41.84 | $59.41 | 40,499.1 | -52.61% |
| Jul, 2024 | $123.3 | $85.71 | $37.64 | 26,112.4 | -9.71% |
| Jun, 2024 | $140.4 | $78.33 | $62.07 | 103,604.9 | -15.32% |
| May, 2024 | $243.0 | $111.4 | $131.6 | 31,129.5 | -44.26% |
| Apr, 2024 | $581.8 | $195.8 | $386.1 | 661,498.9 | -17.71% |
| Mar, 2024 | $399.4 | $225.1 | $174.3 | 12,357.4 | -14.22% |
| Feb, 2024 | $399.6 | $284.0 | $115.6 | 8,319.9 | -20.42% |
| Jan, 2024 | $475.2 | $335.9 | $139.3 | 15,033.7 | -5.59% |
28.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):