22nd Century Group Inc. (XXII)
NASDAQ: XXII
· Real-Time Price · USD
2.39
0.05 (2.14%)
At close: Aug 18, 2025, 1:14 PM
XXII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.35 | 2.39 | 2.31 | 2.34 | 2.34 | -2.50% | 104,970 |
| 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 |
| Aug 8, 2025 | 2.41 | 2.57 | 2.38 | 2.43 | 2.43 | -2.02% | 201,531 |
| Aug 7, 2025 | 2.48 | 2.59 | 2.43 | 2.48 | 2.48 | -0.40% | 248,321 |
| Aug 6, 2025 | 2.57 | 2.66 | 2.41 | 2.49 | 2.49 | -2.35% | 188,900 |
| Aug 5, 2025 | 2.42 | 2.66 | 2.35 | 2.55 | 2.55 | 3.66% | 331,319 |
| Aug 4, 2025 | 2.46 | 2.48 | 2.18 | 2.46 | 2.46 | -0.40% | 1,183,633 |
| Aug 1, 2025 | 2.65 | 2.67 | 2.44 | 2.47 | 2.47 | -10.51% | 317,100 |
| Jul 31, 2025 | 2.96 | 2.97 | 2.69 | 2.76 | 2.76 | -6.12% | 437,900 |
| Jul 30, 2025 | 2.93 | 3.13 | 2.90 | 2.94 | 2.94 | -3.61% | 371,000 |
| Jul 29, 2025 | 3.08 | 3.12 | 2.90 | 3.05 | 3.05 | -8.41% | 920,522 |
| Jul 28, 2025 | 3.45 | 3.93 | 3.19 | 3.33 | 3.33 | 8.47% | 18,193,703 |
| Jul 25, 2025 | 2.95 | 3.11 | 2.86 | 3.07 | 3.07 | 4.07% | 224,700 |
| Jul 24, 2025 | 2.98 | 3.20 | 2.93 | 2.95 | 2.95 | -3.28% | 340,348 |
| Jul 23, 2025 | 3.02 | 3.40 | 2.92 | 3.05 | 3.05 | 0.33% | 472,328 |
| Jul 22, 2025 | 3.27 | 3.30 | 2.88 | 3.04 | 3.04 | -15.08% | 799,800 |
| Jul 21, 2025 | 3.85 | 3.98 | 3.50 | 3.58 | 3.58 | -8.44% | 783,006 |