2m 2m 2m 2m 2m 2m 2m
22ND CENTURY GRP (XXII)
NASDAQ
$4.67+$0.18 (+4.01%)
Price as of Jun 23, 2026 1:01 PM EDT- $1.5MMarket Cap
- -99.82%1-Year Change
- TobaccoIndustry
22ND CENTURY GRP (XXII)
$4.67+$0.18 (+4.01%)
- 1 Month-62.40%Low Price$0.32High Price$6.55
- 3 Months-93.71%Low Price$0.32High Price$6.55
- 1 Year-99.82%Low Price$0.32High Price$11.31
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 4.59 | 4.60 | 4.25 | 4.49 | -3.34% | 32,749 |
06/18/2026 | 5.46 | 5.53 | 4.62 | 4.65 | -15.55% | 75,374 |
06/17/2026 | 5.71 | 5.83 | 5.50 | 5.50 | -4.18% | 18,634 |
06/16/2026 | 6.04 | 6.14 | 5.52 | 5.74 | -6.51% | 52,853 |
06/15/2026 | 6.59 | 6.60 | 6.10 | 6.14 | -6.19% | 53,689 |
06/12/2026 | 6.42 | 7.32 | 6.32 | 6.55 | +3.56% | 110,556 |
06/12/2026 |
1:20 Split | |||||
06/11/2026 | 6.20 | 6.59 | 5.41 | 6.32 | -5.36% | 1,162,448 |
06/10/2026 | 6.72 | 6.76 | 6.02 | 6.68 | -8.52% | 722,091 |
06/09/2026 | 8.60 | 8.80 | 7.11 | 7.30 | -29.25% | 2,995,516 |
06/08/2026 | 9.20 | 10.71 | 9.06 | 10.32 | +11.52% | 256,852 |
06/05/2026 | 10.58 | 10.60 | 9.25 | 9.25 | -10.87% | 278,587 |
06/04/2026 | 9.80 | 10.60 | 9.80 | 10.38 | +5.49% | 412,557 |
06/03/2026 | 9.64 | 10.00 | 9.50 | 9.84 | +2.50% | 313,863 |
06/02/2026 | 11.60 | 11.60 | 9.60 | 9.60 | -17.24% | 460,280 |
06/01/2026 | 10.60 | 11.90 | 10.60 | 11.60 | +6.17% | 327,054 |
05/29/2026 | 11.20 | 11.43 | 10.62 | 10.93 | -3.48% | 376,079 |
05/28/2026 | 11.70 | 12.00 | 11.31 | 11.32 | -3.08% | 220,925 |
05/27/2026 | 11.84 | 11.87 | 11.30 | 11.68 | -0.26% | 160,774 |
05/26/2026 | 11.94 | 11.97 | 11.61 | 11.71 | -1.93% | 133,847 |
05/22/2026 | 11.64 | 12.18 | 11.64 | 11.94 | -0.30% | 169,516 |
05/21/2026 | 12.49 | 12.49 | 11.40 | 11.98 | -1.84% | 168,232 |
05/20/2026 | 12.34 | 12.79 | 11.90 | 12.20 | -2.97% | 277,964 |
05/19/2026 | 13.19 | 13.19 | 11.72 | 12.57 | -6.18% | 378,025 |
05/18/2026 | 12.40 | 14.93 | 12.08 | 13.40 | +6.59% | 1,105,433 |
05/15/2026 | 14.46 | 15.00 | 12.15 | 12.57 | -11.95% | 901,283 |
05/14/2026 | 14.05 | 14.60 | 13.07 | 14.28 | +2.67% | 674,739 |
05/13/2026 | 11.52 | 14.30 | 10.88 | 13.91 | +19.67% | 1,563,367 |
05/12/2026 | 11.35 | 15.20 | 10.80 | 11.62 | -2.22% | 1,390,214 |
05/11/2026 | 11.60 | 11.89 | 10.21 | 11.89 | -6.08% | 873,305 |
05/08/2026 | 13.58 | 14.10 | 10.60 | 12.66 | -11.09% | 832,548 |
05/07/2026 | 14.00 | 14.80 | 13.44 | 14.23 | -16.35% | 1,570,827 |
05/07/2026 |
-$5.07 Earnings | |||||
05/06/2026 | 16.40 | 17.26 | 16.40 | 17.02 | +1.29% | 686,971 |
05/05/2026 | 17.50 | 17.98 | 15.80 | 16.80 | -15.32% | 1,662,369 |
05/04/2026 | 16.80 | 20.40 | 16.20 | 19.84 | -27.59% | 4,417,184 |
05/01/2026 | 36.00 | 39.40 | 25.20 | 27.40 | -12.18% | 62,428,809 |
04/30/2026 | 33.60 | 34.00 | 30.60 | 31.20 | -3.11% | 179,222 |
04/29/2026 | 33.80 | 34.00 | 31.60 | 32.20 | -4.17% | 48,191 |
04/28/2026 | 33.00 | 35.60 | 33.00 | 33.60 | +0.60% | 58,962 |
04/27/2026 | 33.20 | 34.60 | 32.40 | 33.40 | +0.60% | 28,377 |
04/24/2026 | 35.00 | 35.00 | 31.40 | 33.20 | -2.92% | 84,759 |
04/23/2026 | 35.80 | 39.00 | 32.20 | 34.20 | -16.59% | 455,263 |
04/22/2026 | 43.20 | 51.00 | 40.00 | 41.00 | -4.21% | 608,842 |
04/21/2026 | 44.80 | 45.00 | 40.94 | 42.80 | -3.17% | 23,815 |
04/20/2026 | 40.80 | 44.40 | 37.70 | 44.20 | +11.62% | 76,856 |
04/17/2026 | 40.40 | 41.80 | 38.40 | 39.60 | -3.88% | 48,289 |
04/16/2026 | 38.60 | 41.60 | 35.80 | 41.20 | +7.85% | 67,706 |
04/15/2026 | 41.60 | 42.80 | 38.11 | 38.20 | -6.83% | 78,983 |
04/14/2026 | 41.60 | 41.60 | 40.20 | 41.00 | -0.49% | 13,547 |
04/13/2026 | 41.40 | 41.40 | 35.00 | 41.20 | +2.49% | 38,853 |
04/10/2026 | 42.00 | 43.00 | 39.10 | 40.20 | -0.99% | 18,398 |
04/09/2026 | 42.80 | 42.80 | 40.00 | 40.60 | -5.14% | 12,596 |
04/08/2026 | 43.20 | 45.00 | 41.00 | 42.80 | -0.93% | 61,040 |
04/07/2026 | 40.00 | 43.60 | 33.20 | 43.20 | +0.47% | 268,502 |
04/06/2026 | 47.80 | 47.80 | 42.52 | 43.00 | -5.08% | 21,536 |
04/02/2026 | 43.60 | 46.00 | 42.20 | 45.30 | +2.49% | 16,328 |
04/01/2026 | 44.00 | 45.00 | 40.60 | 44.20 | 0.00% | 44,509 |
03/31/2026 | 46.00 | 48.00 | 43.20 | 44.20 | -6.36% | 119,408 |
03/30/2026 | 48.20 | 48.20 | 39.00 | 47.20 | -2.07% | 108,404 |
03/27/2026 | 58.00 | 58.00 | 48.20 | 48.20 | -18.03% | 62,104 |
03/26/2026 | 63.20 | 64.80 | 58.40 | 58.80 | -10.64% | 46,612 |
03/26/2026 |
-$5.89 Earnings | |||||
03/25/2026 | 68.60 | 68.60 | 65.80 | 65.80 | -4.08% | 18,619 |
03/24/2026 | 71.00 | 71.00 | 67.60 | 68.60 | -2.28% | 12,460 |
03/23/2026 | 70.60 | 73.80 | 69.40 | 70.20 | -1.68% | 27,834 |
03/20/2026 | 74.00 | 74.00 | 67.60 | 71.40 | -1.11% | 32,393 |
03/19/2026 | 73.20 | 75.60 | 70.20 | 72.20 | -1.10% | 20,721 |
03/18/2026 | 71.20 | 74.00 | 71.20 | 73.00 | 0.00% | 12,724 |
03/17/2026 | 75.20 | 75.80 | 71.20 | 73.00 | -1.62% | 13,387 |
03/16/2026 | 79.20 | 79.20 | 72.14 | 74.20 | -4.50% | 34,312 |
03/13/2026 | 76.20 | 80.00 | 75.51 | 77.70 | +4.98% | 100,103 |
03/12/2026 | 72.80 | 75.18 | 72.20 | 74.01 | -2.74% | 13,222 |
03/11/2026 | 77.63 | 78.60 | 74.00 | 76.10 | -3.18% | 31,584 |
03/10/2026 | 83.96 | 83.96 | 77.00 | 78.60 | -3.91% | 13,329 |
03/09/2026 | 81.60 | 82.10 | 78.00 | 81.80 | +0.99% | 10,642 |
03/06/2026 | 78.00 | 82.20 | 75.80 | 81.00 | +2.27% | 17,169 |
03/05/2026 | 79.80 | 81.50 | 75.60 | 79.20 | -0.75% | 22,902 |
03/04/2026 | 78.80 | 82.20 | 78.80 | 79.80 | +0.50% | 31,943 |
03/03/2026 | 84.20 | 92.60 | 72.20 | 79.40 | -8.74% | 177,564 |
03/02/2026 | 90.40 | 90.40 | 86.00 | 87.00 | -4.81% | 21,547 |
02/27/2026 | 97.80 | 99.60 | 88.20 | 91.40 | -7.49% | 20,745 |
02/26/2026 | 93.20 | 99.80 | 93.20 | 98.80 | +2.49% | 15,281 |
02/25/2026 | 96.40 | 100.60 | 92.40 | 96.40 | -0.21% | 49,387 |
02/24/2026 | 96.00 | 97.00 | 90.40 | 96.60 | +0.63% | 41,698 |
02/23/2026 | 111.00 | 115.60 | 96.00 | 96.00 | -15.64% | 56,860 |
02/20/2026 | 125.00 | 126.80 | 111.60 | 113.80 | -8.52% | 32,244 |
02/19/2026 | 114.60 | 125.80 | 114.00 | 124.40 | +10.28% | 30,367 |
02/18/2026 | 115.60 | 118.20 | 112.40 | 112.80 | -2.42% | 20,061 |
02/17/2026 | 130.40 | 137.12 | 112.00 | 115.60 | -10.11% | 51,570 |
02/13/2026 | 114.60 | 134.40 | 108.00 | 128.60 | +13.01% | 136,090 |
02/12/2026 | 112.40 | 117.60 | 108.00 | 113.80 | +1.25% | 17,299 |
02/11/2026 | 114.80 | 114.80 | 106.86 | 112.40 | +1.63% | 22,693 |
02/10/2026 | 108.20 | 114.00 | 108.00 | 110.60 | +3.17% | 23,519 |
02/09/2026 | 113.20 | 113.20 | 103.60 | 107.20 | -7.75% | 25,918 |
02/06/2026 | 113.60 | 119.40 | 106.00 | 116.20 | +2.47% | 71,608 |
02/05/2026 | 126.20 | 126.20 | 111.60 | 113.40 | -9.42% | 27,305 |
02/04/2026 | 127.60 | 127.60 | 121.80 | 125.20 | -3.40% | 15,008 |
02/03/2026 | 147.20 | 148.36 | 127.20 | 129.60 | -10.00% | 48,351 |
02/02/2026 | 155.40 | 155.40 | 142.40 | 144.00 | -6.31% | 70,410 |