XXII
22nd Century (XXII)
NASDAQ
$1.45-$0.11 (-7.31%)
Price as of Nov 12, 2026 10:12 AM EST
  • $49.8M
    Market Cap
  • -99.99%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    -96.69%
    Low Price$2.44
    High Price$1.93
  • 3 Months
    -99.39%
    Low Price$2.44
    High Price$250.85
  • 1 Year
    -99.99%
    Low Price$2.44
    High Price$13,119.60
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
1.49
1.64
1.33
1.56
+9.86%
408,124
11/10/2026
1.50
1.59
1.40
1.42
-12.88%
220,329
11/09/2026
1.67
1.70
1.40
1.63
+5.16%
887,813
11/06/2026
1.73
1.76
1.51
1.55
-19.69%
485,592
11/05/2026
2.15
2.24
1.82
1.93
-20.77%
355,064
11/05/2026
1:58 Split
11/04/2026
2.32
2.44
2.06
2.44
-13.04%
45,190,177
11/03/2026
4.01
4.05
2.48
2.80
-34.82%
39,791,761
11/02/2026
4.36
4.41
3.18
4.30
+6.47%
215,202,372
10/30/2026
4.22
4.29
3.83
4.04
-17.92%
14,178,524
10/29/2026
5.20
5.25
4.87
4.92
-12.67%
22,368,332
10/28/2026
5.53
5.73
5.21
5.63
-7.35%
31,098,366
10/27/2026
6.53
7.29
5.61
6.08
+18.55%
236,403,657
10/26/2026
6.49
6.50
5.02
5.13
-55.29%
40,581,001
10/23/2026
18.85
20.01
10.18
11.47
-8.34%
219,587,061
10/22/2026
17.91
25.35
11.75
12.51
-20.96%
112,419,632
10/21/2026
15.07
16.68
14.63
15.83
+2.13%
674,054
10/20/2026
15.27
15.95
14.14
15.50
-9.42%
750,125
10/19/2026
17.11
18.17
15.08
17.11
-11.94%
1,837,814
10/16/2026
38.86
38.86
17.51
19.43
-46.59%
27,272,465
10/15/2026
37.70
37.70
32.58
36.38
-3.60%
13,565,971
10/14/2026
38.11
38.27
36.78
37.73
-2.40%
16,700
10/13/2026
40.60
40.76
37.74
38.66
-7.98%
79,207
10/12/2026
47.56
47.56
39.83
42.02
-10.74%
104,824
10/09/2026
48.55
50.98
46.46
47.07
-6.79%
61,757
10/08/2026
51.04
52.55
48.14
50.50
-2.33%
45,796
10/07/2026
53.05
53.05
50.95
51.71
-3.09%
44,849
10/06/2026
54.97
54.97
50.05
53.35
+0.88%
49,938
10/05/2026
53.36
54.52
50.52
52.89
-0.23%
64,612
10/02/2026
50.95
54.52
49.31
53.01
+7.78%
120,740
10/01/2026
48.72
50.32
47.27
49.18
+0.94%
54,388
09/30/2026
47.61
51.04
45.83
48.73
+4.78%
113,125
09/29/2026
59.74
62.06
45.54
46.50
-16.02%
254,429
09/28/2026
77.72
77.72
52.86
55.37
-28.22%
487,419
09/25/2026
87.58
87.58
69.60
77.14
-11.92%
193,824
09/24/2026
107.88
107.88
66.71
87.58
-35.47%
855,264
09/23/2026
104.98
150.80
98.02
135.72
+29.28%
2,695,944
09/22/2026
102.66
109.36
102.66
104.98
+2.26%
27,077
09/21/2026
104.98
107.30
101.91
102.66
-1.12%
20,792
09/18/2026
101.50
109.62
100.92
103.82
+1.13%
31,967
09/17/2026
100.92
103.81
97.45
102.66
+2.91%
13,766
09/16/2026
104.98
104.98
96.92
99.76
-4.18%
14,811
09/15/2026
105.56
106.71
100.92
104.11
-2.97%
21,767
09/14/2026
114.84
114.84
104.40
107.30
-7.04%
21,024
09/11/2026
116.58
119.48
112.04
115.42
-2.69%
11,168
09/10/2026
124.12
125.71
115.42
118.61
-3.99%
29,937
09/09/2026
131.66
133.98
121.80
123.54
-6.99%
22,331
09/08/2026
139.78
140.94
130.50
132.82
-6.53%
21,708
09/04/2026
132.82
144.95
132.24
142.10
+7.46%
30,770
09/03/2026
135.14
139.17
131.66
132.24
-2.56%
20,177
09/02/2026
151.38
151.38
133.40
135.72
-10.34%
59,396
09/01/2026
184.44
220.40
145.58
151.38
-18.44%
441,981
08/31/2026
194.30
194.30
178.64
185.60
+2.24%
14,222
08/28/2026
179.22
184.44
178.00
181.54
+2.96%
14,439
08/27/2026
191.98
192.88
174.00
176.32
-10.32%
34,052
08/26/2026
180.96
209.37
176.90
196.62
+12.62%
87,320
08/25/2026
215.18
215.18
174.00
174.58
-18.29%
99,740
08/24/2026
222.14
237.36
211.70
213.65
-1.93%
11,465
08/21/2026
223.30
240.70
214.60
217.85
-4.39%
9,227
08/20/2026
236.06
236.06
220.41
227.85
-1.29%
6,135
08/19/2026
240.70
241.86
226.20
230.84
-2.21%
15,192
08/18/2026
244.18
247.95
236.06
236.06
-1.21%
8,969
08/17/2026
251.72
251.72
237.35
238.96
-4.74%
9,327
08/14/2026
231.42
252.30
231.42
250.85
+5.23%
9,552
08/13/2026
251.14
251.14
216.34
238.38
-4.64%
30,490
08/13/2026
-$15.60 Earnings
08/12/2026
253.46
264.77
249.98
249.98
-2.05%
11,899
08/11/2026
245.72
263.32
243.61
255.20
+1.15%
4,177
08/10/2026
248.82
261.00
245.34
252.30
+1.40%
5,613
08/07/2026
248.82
262.83
237.80
248.82
-0.69%
9,860
08/06/2026
248.82
251.14
248.82
250.56
-0.92%
1,952
08/05/2026
255.20
260.42
234.32
252.88
-1.13%
8,423
08/04/2026
247.66
257.51
242.73
255.78
+5.00%
15,932
08/03/2026
235.48
244.76
234.32
243.60
+5.00%
5,118
07/31/2026
234.90
234.90
226.20
232.00
+3.36%
8,595
07/30/2026
219.82
224.46
209.38
224.46
+4.03%
7,042
07/29/2026
224.46
229.68
215.76
215.76
-5.34%
10,341
07/28/2026
236.06
236.06
226.20
227.94
-5.07%
4,864
07/27/2026
238.38
240.12
226.78
240.12
-3.04%
13,397
07/24/2026
269.70
269.70
241.86
247.66
-8.17%
8,179
07/23/2026
238.67
271.43
238.67
269.70
+9.03%
8,735
07/22/2026
249.40
254.62
241.28
247.37
-5.43%
27,694
07/21/2026
240.70
261.57
240.70
261.57
+4.40%
6,876
07/20/2026
245.92
250.56
244.19
250.55
-0.23%
4,454
07/17/2026
239.85
266.79
239.85
251.14
+0.93%
17,155
07/16/2026
240.12
261.00
234.90
248.82
-1.15%
8,676
07/15/2026
252.24
256.94
243.03
251.72
+5.34%
5,862
07/14/2026
237.80
238.96
234.90
238.96
+0.49%
2,783
07/13/2026
245.34
245.34
234.90
237.81
-3.07%
7,605
07/10/2026
254.62
254.62
245.05
245.34
-2.08%
6,341
07/09/2026
238.96
266.80
238.96
250.56
+2.37%
12,514
07/08/2026
249.46
252.57
240.70
244.76
-3.21%
5,338
07/07/2026
248.82
256.94
245.34
252.88
+1.87%
14,760
07/06/2026
233.16
248.24
232.00
248.24
+6.73%
10,393
07/02/2026
249.98
255.78
226.78
232.58
-6.96%
22,542
07/01/2026
235.48
261.00
235.48
249.98
+6.42%
16,497
06/30/2026
223.30
244.76
223.30
234.90
+3.85%
19,715
06/29/2026
225.62
226.78
216.92
226.20
-0.76%
18,114
06/26/2026
270.28
276.46
223.59
227.94
-18.97%
56,921
06/25/2026
278.40
287.68
274.63
281.30
+1.46%
17,953