Free Trial

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

22nd Century Group logo
$0.95 -0.08 (-7.57%)
Closing price 04:00 PM Eastern
Extended Trading
$0.95 0.00 (-0.11%)
As of 07:06 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

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 99.47%, with a year-to-date return of -82.07%. In the past month, the stock has increased 25.76%, reflecting recent market activity.

As of the latest close, 22nd Century Group traded at $1.03 with a market cap of $2.44 million and volume of 134,307 shares.

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.

5 Day
Performance
-11.85%
1 Month
Performance
+25.76%
3 Month
Performance
-69.78%
Year-To-Date
Performance
-82.07%
1 Year
Performance
-99.47%

XXII Stock Chart for Thursday, May, 22, 2025

22nd Century Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.04$1.03
-0.96%
$1.06$1.01134,307 shs$2.44 million
05/20/2025$1.10$1.04
-5.45%
$1.11$1.0378,722 shs$2.47 million
05/19/2025$1.08$1.10
+1.85%
$1.12$1.03109,058 shs$2.61 million
05/16/2025$1.11$1.08
-2.70%
$1.14$1.0786,327 shs$2.56 million
05/15/2025$1.15$1.11
-3.48%
$1.15$1.06170,148 shs$2.63 million
05/14/2025$1.15$1.15$1.18$1.10222,200 shs$2.73 million
05/13/2025$1.07$1.15
+7.48%
$1.26$1.01610,080 shs$2.73 million
05/12/2025$1.04$1.07
+2.88%
$1.18$1.01401,909 shs$2.54 million
05/09/2025$1.25$1.04
-16.80%
$1.22$1.01451,914 shs$2.47 million
05/08/2025$1.25$1.25$1.30$1.16322,486 shs$2.96 million
05/07/2025$1.19$1.25
+5.04%
$1.32$1.19612,669 shs$2.96 million
05/06/2025$1.40$1.19
-15.00%
$1.40$1.101.13 million shs$2.82 million
05/05/2025$1.01$1.40
+39.30%
$1.42$1.054.23 million shs$3.32 million
05/02/2025$0.90$1.01
+11.67%
$1.22$0.912.04 million shs$2.38 million
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

This page (NASDAQ:XXII) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners