22nd Century Group Inc. (XXII)
1.76
-0.03 (-1.68%)
At close: Mar 04, 2025, 11:29 AM
XXII Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.03 | 2.06 | 1.76 | 1.79 | -0.13 | -6.77% | 96,105 |
| Feb 28, 2025 | 1.97 | 1.97 | 1.75 | 1.92 | -0.10 | -4.95% | 128,029 |
| Feb 27, 2025 | 2.25 | 2.28 | 1.89 | 2.02 | -0.22 | -9.82% | 140,849 |
| Feb 26, 2025 | 2.53 | 2.57 | 2.10 | 2.24 | -0.31 | -12.16% | 175,884 |
| Feb 25, 2025 | 2.65 | 2.73 | 2.54 | 2.55 | -0.10 | -3.77% | 113,900 |
| Feb 24, 2025 | 3.14 | 3.17 | 2.54 | 2.65 | -0.50 | -15.87% | 162,700 |
| Feb 21, 2025 | 3.20 | 3.29 | 3.07 | 3.15 | -0.10 | -3.08% | 84,200 |
| Feb 20, 2025 | 3.30 | 3.30 | 3.16 | 3.25 | -0.10 | -2.99% | 28,218 |
| Feb 19, 2025 | 3.21 | 3.38 | 3.19 | 3.35 | 0.04 | 1.21% | 59,973 |
| Feb 18, 2025 | 3.27 | 3.47 | 3.15 | 3.31 | 0.12 | 3.76% | 124,285 |
| Feb 14, 2025 | 3.04 | 3.20 | 3.04 | 3.19 | 0.10 | 3.24% | 38,978 |
| Feb 13, 2025 | 3.16 | 3.40 | 3.01 | 3.09 | -0.13 | -4.04% | 229,000 |
| Feb 12, 2025 | 3.16 | 3.40 | 3.10 | 3.22 | 0.00 | 0.00% | 48,183 |
| Feb 11, 2025 | 3.42 | 3.49 | 3.15 | 3.22 | -0.21 | -6.12% | 68,100 |
| Feb 10, 2025 | 3.04 | 3.50 | 3.04 | 3.43 | 0.38 | 12.46% | 233,950 |
| Feb 7, 2025 | 3.26 | 3.39 | 3.04 | 3.05 | -0.29 | -8.68% | 88,200 |
| Feb 6, 2025 | 3.61 | 3.65 | 3.20 | 3.34 | -0.29 | -7.99% | 136,100 |
| Feb 5, 2025 | 3.93 | 4.00 | 3.38 | 3.63 | -0.30 | -7.63% | 174,214 |
| Feb 4, 2025 | 3.93 | 4.10 | 3.81 | 3.93 | -0.08 | -2.00% | 103,436 |
| Feb 3, 2025 | 4.11 | 4.25 | 3.80 | 4.01 | -0.10 | -2.43% | 282,500 |
| Jan 31, 2025 | 4.05 | 4.25 | 4.01 | 4.11 | 0.05 | 1.23% | 99,739 |
| Jan 30, 2025 | 4.22 | 4.37 | 4.01 | 4.06 | -0.25 | -5.80% | 204,000 |
| Jan 29, 2025 | 4.49 | 4.49 | 4.29 | 4.31 | -0.32 | -6.91% | 127,435 |
| Jan 28, 2025 | 4.70 | 4.91 | 4.30 | 4.63 | -0.31 | -6.28% | 238,800 |
| Jan 27, 2025 | 4.90 | 5.11 | 4.61 | 4.94 | -0.07 | -1.40% | 592,221 |
| Jan 24, 2025 | 5.05 | 5.36 | 4.87 | 5.01 | -0.11 | -2.15% | 364,713 |
| Jan 23, 2025 | 5.05 | 5.50 | 4.90 | 5.12 | -0.01 | -0.19% | 267,700 |
| Jan 22, 2025 | 5.28 | 5.68 | 5.02 | 5.13 | -0.60 | -10.47% | 343,300 |
| Jan 21, 2025 | 5.01 | 6.13 | 5.00 | 5.73 | 0.63 | 12.35% | 678,800 |
| Jan 17, 2025 | 6.50 | 6.50 | 5.00 | 5.10 | -1.09 | -17.61% | 788,633 |
| Jan 16, 2025 | 7.50 | 7.82 | 6.03 | 6.19 | -1.53 | -19.82% | 1,059,600 |
| Jan 15, 2025 | 7.72 | 9.42 | 6.75 | 7.72 | 1.37 | 21.57% | 7,899,720 |
| Jan 14, 2025 | 6.00 | 9.80 | 5.85 | 6.35 | 0.35 | 5.83% | 14,149,100 |
| 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 |