22nd Century Group, Inc. XXII
NASDAQ · United States · Health Technology
$0.9140+0.07 (+7.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.91 | +7.78% | $0.88 | $0.94 | $0.85 | 120.40K |
| 2026-10-01 | $0.85 | +0.95% | $0.84 | $0.87 | $0.81 | 54.20K |
| 2026-09-30 | $0.84 | +4.74% | $0.82 | $0.88 | $0.79 | 105.10K |
| 2026-09-29 | $0.80 | -16.02% | $1.03 | $1.07 | $0.79 | 250.70K |
| 2026-09-28 | $0.95 | -28.20% | $1.34 | $1.34 | $0.91 | 487.40K |
| 2026-09-25 | $1.33 | -11.92% | $1.51 | $1.51 | $1.20 | 187.30K |
| 2026-09-24 | $1.51 | -35.47% | $1.86 | $1.86 | $1.15 | 855.30K |
| 2026-09-23 | $2.34 | +29.28% | $1.81 | $2.60 | $1.69 | 2.70M |
| 2026-09-22 | $1.81 | +2.26% | $1.77 | $1.89 | $1.77 | 27.10K |
| 2026-09-21 | $1.77 | -1.12% | $1.81 | $1.85 | $1.76 | 20.60K |
| 2026-09-18 | $1.79 | +1.13% | $1.75 | $1.89 | $1.74 | 31.90K |
| 2026-09-17 | $1.77 | +2.91% | $1.74 | $1.79 | $1.68 | 13.80K |
| 2026-09-16 | $1.72 | -4.18% | $1.81 | $1.81 | $1.67 | 14.40K |
| 2026-09-15 | $1.79 | -2.97% | $1.82 | $1.84 | $1.74 | 21.80K |
| 2026-09-14 | $1.85 | -7.04% | $1.98 | $1.98 | $1.80 | 21.00K |
| 2026-09-11 | $1.99 | -2.69% | $2.01 | $2.06 | $1.93 | 10.90K |
| 2026-09-10 | $2.05 | -3.99% | $2.14 | $2.17 | $1.99 | 29.90K |
| 2026-09-09 | $2.13 | -6.99% | $2.27 | $2.31 | $2.10 | 22.20K |
| 2026-09-08 | $2.29 | -6.53% | $2.41 | $2.43 | $2.25 | 20.80K |
| 2026-09-04 | $2.45 | +7.46% | $2.29 | $2.50 | $2.28 | 30.30K |
| 2026-09-03 | $2.28 | -2.56% | $2.33 | $2.40 | $2.27 | 20.20K |
| 2026-09-02 | $2.34 | -10.34% | $2.61 | $2.61 | $2.30 | 59.40K |
| 2026-09-01 | $2.61 | -18.44% | $3.18 | $3.80 | $2.51 | 440.70K |
| 2026-08-31 | $3.20 | +2.24% | $3.35 | $3.35 | $3.08 | 14.20K |
| 2026-08-28 | $3.13 | +2.96% | $3.09 | $3.18 | $3.07 | 14.40K |
| 2026-08-27 | $3.04 | -10.32% | $3.31 | $3.33 | $3.00 | 34.00K |
| 2026-08-26 | $3.39 | +12.62% | $3.12 | $3.61 | $3.05 | 87.00K |
| 2026-08-25 | $3.01 | -18.30% | $3.71 | $3.71 | $3.00 | 98.90K |
| 2026-08-24 | $3.68 | -1.92% | $3.83 | $4.09 | $3.65 | 11.40K |
| 2026-08-21 | $3.76 | -4.40% | $3.85 | $4.15 | $3.70 | 9.20K |
| 2026-08-20 | $3.93 | -1.28% | $4.07 | $4.07 | $3.80 | 6.00K |
| 2026-08-19 | $3.98 | -2.21% | $4.15 | $4.17 | $3.90 | 15.10K |
| 2026-08-18 | $4.07 | -1.21% | $4.21 | $4.28 | $4.07 | 9.10K |
| 2026-08-17 | $4.12 | -4.74% | $4.34 | $4.34 | $4.09 | 9.30K |
| 2026-08-14 | $4.32 | +5.23% | $3.99 | $4.35 | $3.99 | 9.50K |
| 2026-08-13 | $4.11 | -4.64% | $4.33 | $4.33 | $3.73 | 30.50K |
| 2026-08-12 | $4.31 | -2.05% | $4.37 | $4.57 | $4.31 | 11.90K |
| 2026-08-11 | $4.40 | +1.15% | $4.24 | $4.54 | $4.20 | 4.20K |
| 2026-08-10 | $4.35 | +1.40% | $4.29 | $4.50 | $4.23 | 5.50K |
| 2026-08-07 | $4.29 | -0.69% | $4.29 | $4.53 | $4.10 | 9.80K |
| 2026-08-06 | $4.32 | -0.92% | $4.29 | $4.33 | $4.29 | 1.90K |
| 2026-08-05 | $4.36 | -1.13% | $4.40 | $4.49 | $4.04 | 8.40K |
| 2026-08-04 | $4.41 | +5.00% | $4.27 | $4.44 | $4.18 | 15.80K |
| 2026-08-03 | $4.20 | +5.00% | $4.06 | $4.22 | $4.04 | 5.10K |
| 2026-07-31 | $4.00 | +3.36% | $4.05 | $4.05 | $3.90 | 8.60K |
| 2026-07-30 | $3.87 | +4.03% | $3.79 | $3.87 | $3.61 | 6.90K |
| 2026-07-29 | $3.72 | -5.34% | $3.87 | $3.96 | $3.72 | 10.30K |
| 2026-07-28 | $3.93 | -5.07% | $4.07 | $4.07 | $3.90 | 4.90K |
| 2026-07-27 | $4.14 | -3.04% | $4.11 | $4.14 | $3.91 | 14.20K |
| 2026-07-24 | $4.27 | -8.17% | $4.65 | $4.65 | $4.17 | 8.20K |
| 2026-07-23 | $4.65 | +9.03% | $4.11 | $4.68 | $4.11 | 8.70K |
| 2026-07-22 | $4.26 | -5.43% | $4.30 | $4.39 | $4.16 | 27.60K |
| 2026-07-21 | $4.51 | +4.40% | $4.15 | $4.51 | $4.15 | 6.90K |
| 2026-07-20 | $4.32 | -0.23% | $4.24 | $4.32 | $4.21 | 4.40K |
| 2026-07-17 | $4.33 | +0.93% | $4.14 | $4.60 | $4.14 | 17.10K |
| 2026-07-16 | $4.29 | -1.15% | $4.14 | $4.50 | $4.05 | 8.70K |
| 2026-07-15 | $4.34 | +3.58% | $4.35 | $4.43 | $4.19 | 5.80K |
| 2026-07-14 | $4.19 | +2.20% | $4.10 | $4.19 | $4.05 | 3.30K |
| 2026-07-13 | $4.10 | -3.07% | $4.23 | $4.23 | $4.05 | 7.60K |
| 2026-07-10 | $4.23 | -2.08% | $4.39 | $4.39 | $4.22 | 6.10K |
| 2026-07-09 | $4.32 | +2.37% | $4.12 | $4.60 | $4.12 | 12.10K |
| 2026-07-08 | $4.22 | -3.21% | $4.30 | $4.36 | $4.15 | 5.30K |
| 2026-07-07 | $4.36 | +1.87% | $4.29 | $4.43 | $4.23 | 14.80K |
| 2026-07-06 | $4.28 | +6.73% | $4.02 | $4.28 | $4.00 | 10.40K |
| 2026-07-02 | $4.01 | -6.96% | $4.31 | $4.41 | $3.91 | 22.50K |
| 2026-07-01 | $4.31 | +6.42% | $4.06 | $4.50 | $4.06 | 16.40K |
| 2026-06-30 | $4.05 | +3.85% | $3.85 | $4.22 | $3.85 | 19.60K |
| 2026-06-29 | $3.90 | -0.76% | $3.89 | $3.91 | $3.74 | 18.00K |
| 2026-06-26 | $3.93 | -18.97% | $4.66 | $4.77 | $3.86 | 56.90K |
| 2026-06-25 | $4.85 | +1.46% | $4.80 | $4.96 | $4.74 | 17.60K |
| 2026-06-24 | $4.78 | +3.91% | $4.65 | $4.89 | $4.65 | 33.70K |
| 2026-06-23 | $4.60 | +2.45% | $4.40 | $4.76 | $4.40 | 46.00K |
| 2026-06-22 | $4.49 | -3.34% | $4.59 | $4.60 | $4.25 | 32.70K |
| 2026-06-18 | $4.64 | -15.55% | $5.46 | $5.53 | $4.62 | 75.00K |
| 2026-06-17 | $5.50 | -4.18% | $5.71 | $5.83 | $5.50 | 18.40K |
| 2026-06-16 | $5.74 | -6.51% | $6.04 | $6.14 | $5.52 | 52.80K |
| 2026-06-15 | $6.14 | -6.19% | $6.59 | $6.60 | $6.10 | 51.00K |
| 2026-06-12 | $6.55 | +3.56% | $6.42 | $7.32 | $6.32 | 110.10K |
| 2026-06-11 | $6.32 | -5.39% | $6.20 | $6.60 | $5.42 | 58.12K |
| 2026-06-10 | $6.68 | -8.49% | $6.72 | $6.76 | $6.02 | 36.11K |
| 2026-06-09 | $7.30 | -29.26% | $8.60 | $8.80 | $7.12 | 150.50K |
| 2026-06-08 | $10.32 | +11.45% | $9.20 | $10.70 | $9.06 | 12.85K |
| 2026-06-05 | $9.26 | -10.79% | $10.58 | $10.60 | $9.26 | 13.93K |
| 2026-06-04 | $10.38 | +5.49% | $9.80 | $10.60 | $9.80 | 20.63K |
| 2026-06-03 | $9.84 | +2.50% | $9.64 | $10.00 | $9.50 | 15.70K |
| 2026-06-02 | $9.60 | -17.24% | $11.60 | $11.60 | $9.60 | 23.02K |
| 2026-06-01 | $11.60 | +6.23% | $10.60 | $11.90 | $10.60 | 16.36K |
| 2026-05-29 | $10.92 | -3.53% | $11.20 | $11.44 | $10.62 | 18.73K |
| 2026-05-28 | $11.32 | -3.08% | $11.70 | $12.00 | $11.30 | 10.88K |
| 2026-05-27 | $11.68 | -0.34% | $11.84 | $11.88 | $11.30 | 7.97K |