22nd Century Group, Inc - Common Stock (XXII)

Last Price7.6850

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 2nd, 6:21 AM EST

Historical Prices For 22nd Century Group, Inc - Common Stock (XXII)

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	7.52	7.71	7.28	7.68	29,559	7.68
1/29/2026	8.50	8.50	7.17	7.69	20,450	7.69
1/28/2026	9.10	9.21	8.37	8.63	31,554	8.63
1/27/2026	11.19	11.19	9.00	9.20	65,769	9.20
1/26/2026	10.52	11.37	10.35	11.31	53,576	11.31
1/23/2026	0.80	0.80	0.67	0.70	626,657	10.51
1/22/2026	0.82	0.88	0.80	0.83	437,355	12.45
1/21/2026	0.81	0.83	0.79	0.81	85,835	12.13
1/20/2026	0.84	0.85	0.81	0.81	113,493	12.17
1/16/2026	0.87	0.87	0.82	0.85	75,498	12.71
1/15/2026	0.85	0.89	0.84	0.86	50,589	12.97
1/14/2026	0.83	0.86	0.81	0.86	78,892	12.87
1/13/2026	0.85	0.86	0.81	0.82	69,586	12.24
1/12/2026	0.91	0.91	0.83	0.87	159,126	13.03
1/09/2026	0.93	0.95	0.88	0.91	160,864	13.61
1/08/2026	0.87	0.95	0.87	0.93	186,809	13.90
1/07/2026	0.95	0.95	0.86	0.88	164,588	13.15
1/06/2026	0.97	0.99	0.89	0.92	500,732	13.87
1/05/2026	0.89	0.97	0.87	0.97	176,313	14.48
1/02/2026	0.81	0.90	0.77	0.88	169,297	13.20
12/31/2025	0.75	0.77	0.75	0.77	147,876	11.55
12/30/2025	0.83	0.85	0.75	0.76	245,364	11.42
12/29/2025	0.87	0.87	0.80	0.83	258,081	12.43
12/26/2025	0.88	0.88	0.83	0.87	90,769	13.12
12/24/2025	0.87	0.87	0.84	0.87	83,918	13.01
12/23/2025	0.91	0.93	0.86	0.87	124,194	13.09
12/22/2025	0.93	0.97	0.92	0.93	116,941	13.89
12/19/2025	0.96	0.96	0.90	0.96	175,922	14.36
12/18/2025	0.96	1.00	0.93	0.93	100,528	13.99
12/17/2025	1.04	1.04	0.97	0.98	96,496	14.70
12/16/2025	0.96	1.08	0.96	1.05	180,660	15.75
12/15/2025	1.05	1.07	0.96	0.96	162,505	14.40
12/12/2025	1.14	1.15	1.04	1.05	294,439	15.75
12/11/2025	1.15	1.16	1.12	1.14	158,267	17.10
12/10/2025	1.11	1.17	1.11	1.14	204,554	17.02
12/09/2025	1.10	1.15	1.06	1.09	216,258	16.35
12/08/2025	1.10	1.15	1.07	1.12	285,785	16.80
12/05/2025	1.05	1.09	1.03	1.06	120,714	15.90
12/04/2025	1.00	1.07	0.99	1.05	100,525	15.75
12/03/2025	1.04	1.09	0.98	1.02	218,264	15.30
12/02/2025	1.02	1.07	1.01	1.05	150,678	15.82
12/01/2025	1.06	1.07	0.99	1.02	119,892	15.30
11/28/2025	1.05	1.14	1.04	1.06	222,433	15.90
11/26/2025	0.89	1.04	0.86	1.04	350,656	15.60
11/25/2025	0.86	0.89	0.83	0.86	58,077	12.97
11/24/2025	0.83	0.90	0.81	0.83	110,222	12.49
11/21/2025	0.83	0.83	0.78	0.83	114,365	12.45
11/20/2025	0.90	0.92	0.78	0.80	168,613	12.02
11/19/2025	0.94	0.95	0.87	0.89	198,004	13.28
11/18/2025	0.85	0.93	0.84	0.92	219,968	13.74
11/17/2025	0.94	0.97	0.86	0.88	209,489	13.17
11/14/2025	1.00	1.04	0.94	0.95	319,084	14.25
11/13/2025	1.10	1.13	1.06	1.06	133,915	15.90
11/12/2025	1.21	1.24	1.08	1.10	442,344	16.50
11/11/2025	1.29	1.29	1.22	1.22	136,822	18.30
11/10/2025	1.25	1.34	1.23	1.29	244,874	19.35
11/07/2025	1.23	1.26	1.19	1.24	198,213	18.60
11/06/2025	1.26	1.31	1.23	1.24	184,322	18.60
11/05/2025	1.25	1.37	1.24	1.27	510,184	19.05
11/04/2025	1.44	1.49	1.27	1.29	844,095	19.35
11/03/2025	1.49	1.59	1.44	1.55	512,870	23.25