22nd Century Group Inc. (XXII)
NASDAQ: XXII
· Real-Time Price · USD
1.62
-0.09 (-5.26%)
At close: Sep 08, 2025, 3:59 PM
1.62
0.00%
Pre-market: Sep 09, 2025, 08:29 AM EDT
XXII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.74 | 1.74 | 1.61 | 1.62 | 1.62 | -5.26% | 110,448 |
| Sep 5, 2025 | 1.64 | 1.72 | 1.61 | 1.71 | 1.71 | 3.64% | 143,484 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -5.71% | 162,200 |
| Sep 3, 2025 | 1.75 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 96,405 |
| Sep 2, 2025 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 95,100 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -2.78% | 152,900 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | -0.55% | 190,002 |
| Aug 27, 2025 | 1.89 | 1.92 | 1.77 | 1.81 | 1.81 | -2.16% | 157,500 |
| Aug 26, 2025 | 1.93 | 1.95 | 1.84 | 1.85 | 1.85 | -4.64% | 167,100 |
| Aug 25, 2025 | 1.97 | 1.98 | 1.87 | 1.94 | 1.94 | -1.52% | 214,304 |
| Aug 22, 2025 | 1.98 | 2.04 | 1.94 | 1.97 | 1.97 | -0.51% | 207,600 |
| Aug 21, 2025 | 2.12 | 2.16 | 1.98 | 1.98 | 1.98 | -9.59% | 251,613 |
| Aug 20, 2025 | 2.28 | 2.28 | 2.14 | 2.19 | 2.19 | -2.23% | 150,000 |
| Aug 19, 2025 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -4.27% | 117,229 |
| Aug 18, 2025 | 2.28 | 2.45 | 2.27 | 2.34 | 2.34 | 0.00% | 165,200 |
| Aug 15, 2025 | 2.35 | 2.39 | 2.31 | 2.34 | 2.34 | -2.50% | 105,000 |
| Aug 14, 2025 | 2.38 | 2.47 | 2.22 | 2.40 | 2.40 | -10.11% | 471,900 |
| Aug 13, 2025 | 2.46 | 2.67 | 2.40 | 2.67 | 2.67 | 12.18% | 483,802 |
| Aug 12, 2025 | 2.32 | 2.38 | 2.26 | 2.38 | 2.38 | 3.48% | 138,452 |
| Aug 11, 2025 | 2.42 | 2.45 | 2.28 | 2.30 | 2.30 | -5.35% | 254,300 |