22nd Century Group Inc. (XXII)
NASDAQ: XXII
· Real-Time Price · USD
1.68
0.05 (3.07%)
At close: Oct 03, 2025, 3:59 PM
1.70
1.19%
After-hours: Oct 03, 2025, 07:58 PM EDT
XXII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.63 | 1.77 | 1.63 | 1.68 | 1.68 | 3.07% | 558,053 |
| Oct 2, 2025 | 1.72 | 1.75 | 1.59 | 1.63 | 1.63 | -5.23% | 568,946 |
| Oct 1, 2025 | 1.67 | 1.79 | 1.66 | 1.72 | 1.72 | 1.78% | 661,500 |
| Sep 30, 2025 | 1.60 | 1.74 | 1.57 | 1.69 | 1.69 | 3.68% | 954,500 |
| Sep 29, 2025 | 1.60 | 1.70 | 1.56 | 1.63 | 1.63 | 4.49% | 1,553,000 |
| Sep 26, 2025 | 1.80 | 1.84 | 1.55 | 1.56 | 1.56 | -21.21% | 2,631,404 |
| Sep 25, 2025 | 1.83 | 2.15 | 1.72 | 1.98 | 1.98 | 31.13% | 21,277,333 |
| Sep 24, 2025 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 10,677,000 |
| Sep 23, 2025 | 1.56 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 659,423 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.56 | 1.59 | 1.59 | -19.29% | 2,118,300 |
| Sep 19, 2025 | 2.04 | 2.07 | 1.81 | 1.97 | 1.97 | 11.93% | 22,072,905 |
| Sep 18, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 6,378,706 |
| Sep 17, 2025 | 1.76 | 1.79 | 1.72 | 1.74 | 1.74 | -0.57% | 115,106 |
| Sep 16, 2025 | 1.73 | 1.79 | 1.68 | 1.75 | 1.75 | 1.74% | 149,000 |
| Sep 15, 2025 | 1.79 | 1.82 | 1.72 | 1.72 | 1.72 | -4.44% | 98,925 |
| Sep 12, 2025 | 1.85 | 1.86 | 1.78 | 1.80 | 1.80 | 0.00% | 105,300 |
| Sep 11, 2025 | 1.69 | 1.82 | 1.65 | 1.80 | 1.80 | 6.51% | 187,400 |
| Sep 10, 2025 | 1.68 | 1.70 | 1.61 | 1.69 | 1.69 | -0.59% | 232,802 |
| Sep 9, 2025 | 1.62 | 1.70 | 1.59 | 1.70 | 1.70 | 4.94% | 118,200 |
| Sep 8, 2025 | 1.74 | 1.74 | 1.61 | 1.62 | 1.62 | -5.26% | 127,100 |
Page 1 of 136