22nd Century Group Inc (XXII) Historical Stock Data
1.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XXII is down -0.64% a day on average. There have been 16 days where 22nd Century Group Inc closed green and 14 days where XXII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.03 | 1.09 | 110.54K |
| 2025-12-04 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 0.99 | 1.07 | 99.38K |
| 2025-12-03 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 0.98 | 1.09 | 217.17K |
| 2025-12-02 | 1.03 | 1.06 | ↑$0.02 (2.43%) | 1.01 | 1.07 | 104.66K |
| 2025-12-01 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 0.99 | 1.07 | 118.11K |
| 2025-11-28 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.14 | 222.43K |
| 2025-11-26 | 0.87 | 1.04 | ↑$0.17 (19.07%) | 0.86 | 1.05 | 342.82K |
| 2025-11-25 | 0.86 | 0.86 | ↑$0.00 (0.55%) | 0.83 | 0.89 | 58.08K |
| 2025-11-24 | 0.83 | 0.83 | ↑$0.00 (0.36%) | 0.81 | 0.88 | 109.31K |
| 2025-11-21 | 0.79 | 0.83 | ↑$0.04 (5.05%) | 0.78 | 0.83 | 75.58K |
| 2025-11-20 | 0.90 | 0.80 | ↓$0.10 (-10.97%) | 0.78 | 0.92 | 166.64K |
| 2025-11-19 | 0.94 | 0.89 | ↓$0.05 (-5.85%) | 0.87 | 0.95 | 189.35K |
| 2025-11-18 | 0.85 | 0.92 | ↑$0.07 (7.76%) | 0.84 | 0.93 | 213.58K |
| 2025-11-17 | 0.94 | 0.88 | ↓$0.06 (-6.64%) | 0.86 | 0.97 | 204.47K |
| 2025-11-14 | 1.00 | 0.95 | ↓$0.05 (-5.01%) | 0.94 | 1.04 | 307.86K |
| 2025-11-13 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.06 | 1.13 | 126.21K |
| 2025-11-12 | 1.21 | 1.10 | ↓$0.11 (-9.09%) | 1.08 | 1.24 | 432.45K |
| 2025-11-11 | 1.29 | 1.22 | ↓$0.07 (-5.43%) | 1.22 | 1.29 | 135K |
| 2025-11-10 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.23 | 1.34 | 243.43K |
| 2025-11-07 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.19 | 1.26 | 193.41K |
| 2025-11-06 | 1.27 | 1.24 | ↓$0.02 (-1.98%) | 1.23 | 1.31 | 173.68K |
| 2025-11-05 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.24 | 1.37 | 505.67K |
| 2025-11-04 | 1.44 | 1.29 | ↓$0.15 (-10.42%) | 1.27 | 1.49 | 838.97K |
| 2025-11-03 | 1.49 | 1.55 | ↑$0.06 (4.03%) | 1.44 | 1.59 | 478.40K |
| 2025-10-31 | 1.45 | 1.51 | ↑$0.06 (4.14%) | 1.43 | 1.53 | 434.63K |
| 2025-10-30 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.43 | 1.54 | 1.22M |
| 2025-10-29 | 1.72 | 1.61 | ↓$0.11 (-6.40%) | 1.56 | 1.80 | 12.82M |
| 2025-10-28 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.48 | 1.54 | 150.33K |
| 2025-10-27 | 1.62 | 1.52 | ↓$0.10 (-6.17%) | 1.50 | 1.62 | 189.07K |
| 2025-10-24 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.50 | 1.61 | 217.97K |
Create an account or log in to view more rows.
$XXII about to pop IMHO
$XXII watch for another rejection up here
$XXII Don't hold!!! Buy it
$XXII Momentum is building...
$XXII The United States stock market is going to crash.
$XXII I hate this company.
$XXII has just been halted from trading due to volatility.
$XXII has just been halted from trading due to volatility.
$XXII has just been halted from trading due to volatility.
$XXII whats the news????