22nd Century Group (XXII) Stock Chart & Stock Price History $2.38 +0.08 (+3.48%) Closing price 08/12/2025 04:00 PM EasternExtended Trading$2.42 +0.04 (+1.68%) As of 08:47 AM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 22nd Century Group Stock Price Performance The 22nd Century Group (XXII) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.89%, with a year-to-date return of -98.05%. In the past month, the stock has decreased 61.49%, reflecting recent market activity. As of the latest close, 22nd Century Group traded at $2.38 with a market cap of $1.21 million and volume of 124,531 shares. Five years ago, the stock traded at a split-adjusted price of $8,376,048.00, representing a 100.00% decrease over that period. At the time, it had a market cap of $102.06 million and a volume of 0 shares. Receive XXII Stock News and Ratings via EmailSign-up to receive the latest news and ratings for 22nd Century Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.06%1 Month Performance-61.49%3 Month Performance-91.00%Year-To-Date Performance-98.05%1 Year Performance-99.89%5 Year Performance-100.00% XXII Stock Chart for Wednesday, August, 13, 2025 XXII Chart by TradingView 22nd Century Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/12/2025$2.30$2.38+3.48%$2.38$2.26124,531 shs$1.21 million08/11/2025$2.43$2.30-5.35%$2.45$2.28253,499 shs$1.17 million08/08/2025$2.48$2.43-2.02%$2.57$2.38196,589 shs$1.24 million08/07/2025$2.49$2.48-0.40%$2.59$2.43243,977 shs$1.26 million08/06/2025$2.55$2.49-2.35%$2.66$2.41187,267 shs$1.27 million08/05/2025$2.46$2.55+3.66%$2.66$2.35326,730 shs$1.30 million08/04/2025$2.47$2.46-0.40%$2.48$2.181.17 million shs$1.26 million08/01/2025$2.76$2.47-10.51%$2.67$2.44296,432 shs$1.26 million07/31/2025$2.94$2.76-6.12%$2.97$2.69430,837 shs$1.40 million07/30/2025$3.05$2.94-3.61%$3.13$2.90354,989 shs$1.50 million Get the Latest News and Ratings for XXII and Related StocksEnter your email address below to receive the latest news and analysts' ratings for 22nd Century Group and its competitors with MarketBeat's FREE daily newsletter. 07/29/2025$3.33$3.05-8.41%$3.12$2.90894,499 shs$1.56 million07/28/2025$3.07$3.33+8.47%$3.93$3.1918.15 million shs$1.69 million07/25/2025$2.95$3.07+4.07%$3.11$2.86219,945 shs$1.55 million07/24/2025$3.05$2.95-3.28%$3.20$2.93324,684 shs$1.50 million07/23/2025$3.04$3.05+0.33%$3.40$2.92461,512 shs$1.56 million07/22/2025$3.58$3.04-15.08%$3.30$2.88785,313 shs$1.54 million07/21/2025$3.91$3.58-8.44%$3.98$3.50739,345 shs$1.83 million07/18/2025$4.90$3.91-20.20%$4.53$3.701.73 million shs$1.99 million07/17/2025$4.58$4.90+6.99%$9.47$4.5125.54 million shs$2.50 million07/16/2025$4.75$4.58-3.58%$4.72$4.24852,584 shs$2.32 million07/15/2025$5.14$4.75-7.59%$5.23$4.7099,075 shs$2.42 million07/14/2025$6.18$5.14-16.83%$5.58$5.02243,272 shs$2.62 million Related Companies IIPR Stock Price Chart GRWG Stock Price Chart KAVL Stock Price Chart PM Stock Price Chart BTI Stock Price Chart MO Stock Price Chart TPB Stock Price Chart UVV Stock Price Chart ISPR Stock Price Chart BSLK Stock Price Chart Receive XXII Stock News and Ratings via EmailSign-up to receive the latest news and ratings for 22nd Century Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:XXII) was last updated on 8/13/2025 by MarketBeat.com Staff From Our PartnersYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding 22nd Century Group, Inc Please log in to your account or sign up in order to add this asset to your watchlist. Share 22nd Century Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access