22nd Century Group Inc. (XXII)
7.38
1.03 (16.22%)
At close: Jan 15, 2025, 9:38 AM
XXII Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.00 | 9.80 | 5.85 | 6.35 | 0.35 | 5.83% | 14,101,203 |
| Jan 13, 2025 | 6.00 | 12.49 | 5.18 | 6.00 | 1.11 | 22.70% | 23,350,800 |
| Jan 10, 2025 | 5.69 | 5.77 | 4.80 | 4.89 | -3.21 | -39.63% | 328,000 |
| Jan 8, 2025 | 5.83 | 9.85 | 5.53 | 8.10 | 2.35 | 40.87% | 1,650,241 |
| Jan 7, 2025 | 5.50 | 5.95 | 5.40 | 5.75 | -0.01 | -0.17% | 65,231 |
| Jan 6, 2025 | 5.90 | 6.26 | 5.74 | 5.76 | -0.14 | -2.37% | 75,095 |
| Jan 3, 2025 | 5.53 | 5.94 | 5.38 | 5.90 | 0.30 | 5.36% | 49,780 |
| Jan 2, 2025 | 5.44 | 5.82 | 5.18 | 5.60 | 0.29 | 5.46% | 83,723 |
| Dec 31, 2024 | 5.61 | 6.50 | 5.13 | 5.31 | -0.53 | -9.08% | 174,900 |
| Dec 30, 2024 | 5.24 | 6.00 | 4.85 | 5.84 | 0.85 | 17.03% | 155,058 |
| Dec 27, 2024 | 5.26 | 5.66 | 4.96 | 4.99 | -0.27 | -5.13% | 66,918 |
| Dec 26, 2024 | 5.06 | 5.37 | 4.97 | 5.26 | 0.13 | 2.53% | 48,000 |
| Dec 24, 2024 | 5.00 | 5.20 | 4.83 | 5.13 | 0.29 | 5.99% | 36,123 |
| Dec 23, 2024 | 5.09 | 5.23 | 4.65 | 4.84 | -0.11 | -2.22% | 49,825 |
| Dec 20, 2024 | 4.74 | 5.28 | 4.61 | 4.95 | 0.22 | 4.65% | 103,080 |
| Dec 19, 2024 | 5.20 | 5.50 | 4.40 | 4.73 | -0.62 | -11.59% | 120,017 |
| Dec 18, 2024 | 4.20 | 5.54 | 3.97 | 5.35 | 0.98 | 22.43% | 338,602 |
| Dec 17, 2024 | 5.00 | 5.00 | 3.90 | 4.37 | -1.23 | -21.96% | 463,200 |
| Dec 16, 2024 | 6.08 | 6.08 | 5.54 | 5.60 | -1.03 | -15.54% | 110,132 |
| Dec 13, 2024 | 6.79 | 7.09 | 5.70 | 6.63 | -3.29 | -33.17% | 312,808 |
| Dec 12, 2024 | 10.34 | 10.85 | 9.60 | 9.92 | 0.01 | 0.10% | 82,073 |
| Dec 11, 2024 | 10.61 | 10.87 | 9.73 | 9.91 | -1.03 | -9.41% | 70,305 |
| Dec 10, 2024 | 11.07 | 11.42 | 10.54 | 10.94 | -0.40 | -3.53% | 44,981 |
| Dec 9, 2024 | 11.68 | 12.27 | 10.85 | 11.34 | -0.14 | -1.22% | 38,736 |
| Dec 6, 2024 | 12.02 | 12.12 | 10.94 | 11.48 | -0.67 | -5.51% | 56,476 |
| Dec 5, 2024 | 12.83 | 12.83 | 11.62 | 12.15 | -0.24 | -1.94% | 31,094 |
| Dec 4, 2024 | 12.29 | 12.68 | 12.15 | 12.39 | 0.05 | 0.41% | 27,810 |
| Dec 3, 2024 | 13.19 | 13.32 | 12.15 | 12.34 | -1.16 | -8.59% | 35,000 |
| Dec 2, 2024 | 14.04 | 14.18 | 12.62 | 13.50 | 0.08 | 0.60% | 53,516 |
| Nov 29, 2024 | 13.77 | 14.04 | 13.23 | 13.42 | -0.57 | -4.07% | 18,710 |
| Nov 27, 2024 | 13.70 | 14.24 | 13.46 | 13.99 | -0.66 | -4.51% | 26,788 |
| Nov 26, 2024 | 11.95 | 14.65 | 11.07 | 14.65 | 2.47 | 20.28% | 169,033 |
| Nov 25, 2024 | 12.70 | 12.70 | 11.45 | 12.18 | -0.52 | -4.09% | 37,116 |
| Nov 22, 2024 | 13.30 | 13.30 | 12.03 | 12.70 | -0.67 | -5.01% | 39,168 |
| Nov 21, 2024 | 12.43 | 14.46 | 12.43 | 13.37 | 0.27 | 2.06% | 80,847 |
| Nov 20, 2024 | 12.66 | 13.11 | 11.75 | 13.10 | -0.06 | -0.46% | 154,767 |
| Nov 19, 2024 | 12.83 | 13.50 | 12.11 | 13.16 | 0.20 | 1.54% | 43,807 |
| Nov 18, 2024 | 12.43 | 13.10 | 11.18 | 12.96 | 0.53 | 4.26% | 45,113 |
| Nov 15, 2024 | 12.80 | 12.80 | 11.88 | 12.43 | -0.37 | -2.89% | 29,159 |
| Nov 14, 2024 | 13.37 | 13.47 | 12.42 | 12.80 | -0.69 | -5.11% | 18,644 |
| Nov 13, 2024 | 13.11 | 13.57 | 12.15 | 13.49 | -0.08 | -0.59% | 48,702 |
| Nov 12, 2024 | 13.91 | 14.58 | 12.89 | 13.57 | -0.34 | -2.44% | 45,719 |
| Nov 11, 2024 | 14.45 | 14.85 | 13.70 | 13.91 | -2.05 | -12.84% | 49,916 |
| Nov 8, 2024 | 15.96 | 17.13 | 14.96 | 15.96 | 0.03 | 0.19% | 36,384 |
| Nov 7, 2024 | 13.91 | 16.97 | 13.91 | 15.93 | 2.02 | 14.52% | 113,779 |
| Nov 6, 2024 | 13.77 | 14.01 | 13.11 | 13.91 | -0.16 | -1.14% | 15,476 |
| Nov 5, 2024 | 14.09 | 14.72 | 13.66 | 14.07 | -0.13 | -0.92% | 15,201 |
| Nov 4, 2024 | 13.47 | 14.58 | 12.56 | 14.20 | 0.73 | 5.42% | 21,706 |
| Nov 1, 2024 | 14.24 | 14.31 | 13.16 | 13.47 | -0.52 | -3.72% | 21,099 |
| Oct 31, 2024 | 13.77 | 14.34 | 12.61 | 13.99 | 0.44 | 3.25% | 40,448 |