Free Trial

22nd Century Group (XXII) Stock Chart & Stock Price History

22nd Century Group logo
$0.90 +0.05 (+5.88%)
Closing price 04:00 PM Eastern
Extended Trading
$0.90 -0.01 (-0.56%)
As of 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

22nd Century Group Stock Price Performance

5 Day
Performance
+12.08%
1 Month
Performance
-40.40%
3 Month
Performance
-78.10%
6 Month
Performance
-93.32%
Year-To-Date
Performance
-83.05%
1 Year
Performance
-99.60%
Receive XXII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 22nd Century Group and its competitors with MarketBeat's FREE daily newsletter.

XXII Stock Chart for Thursday, May, 1, 2025

22nd Century Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$0.85$0.90
+5.88%
$0.92$0.83229,467 shs$2.13 million
04/30/2025$0.81$0.85
+5.07%
$0.85$0.75218,842 shs$2.01 million
04/29/2025$0.79$0.81
+2.50%
$0.82$0.77237,685 shs$1.92 million
04/28/2025$0.80$0.79
-1.71%
$0.82$0.7691,545 shs$1.87 million
04/25/2025$0.80$0.80$0.83$0.75183,296 shs$1.90 million
04/24/2025$0.83$0.80
-2.78%
$0.83$0.76175,703 shs$1.90 million
04/23/2025$0.76$0.83
+9.11%
$0.83$0.75217,845 shs$1.79 million
04/22/2025$0.76$0.76$0.77$0.70183,108 shs$1.79 million
04/21/2025$0.78$0.76
-2.32%
$0.78$0.72169,746 shs$1.79 million
04/18/2025$0.78$0.78$0.78$0.74180,876 shs$1.84 million
04/17/2025$0.76$0.78
+2.27%
$0.78$0.74180,876 shs$1.84 million
04/16/2025$0.83$0.76
-8.70%
$0.83$0.70465,463 shs$1.80 million
04/15/2025$0.85$0.83
-2.36%
$0.91$0.79569,728 shs$1.97 million
04/14/2025$0.89$0.85
-4.49%
$0.89$0.80488,728 shs$2.02 million
04/11/2025$0.95$0.89
-6.59%
$0.94$0.87758,246 shs$2.11 million
04/10/2025$1.07$0.95
-10.94%
$1.20$0.923.34 million shs$2.26 million
04/09/2025$1.05$1.07
+1.90%
$2.44$0.8923.91 million shs$2.54 million
04/09/2025$1.05$1.07
+1.90%
$2.44$0.8923.91 million shs$2.54 million
04/08/2025$1.10$1.05
-4.55%
$1.20$0.981.05 million shs$2.49 million
04/08/2025$1.10$1.05
-4.55%
$1.20$0.981.05 million shs$2.49 million
04/07/2025$1.05$1.10
+4.76%
$1.10$0.97115,429 shs$2.61 million
04/04/2025$1.16$1.05
-9.48%
$1.12$0.97131,691 shs$2.49 million
04/03/2025$1.30$1.16
-10.77%
$1.29$1.1193,896 shs$2.75 million
04/02/2025$1.51$1.30
-13.91%
$1.50$1.24118,557 shs$3.08 million
04/01/2025$1.44$1.51
+4.86%
$1.51$1.4040,771 shs$3.58 million
03/31/2025$1.51$1.44
-4.64%
$1.50$1.3940,720 shs$3.41 million

This page (NASDAQ:XXII) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners