2m 2m 2m 2m 2m 2m 2m
22ND CENTURY GRP (XXII)
NASDAQ
$3.86+$0.10 (+2.64%)
Price as of Aug 21, 2026 5:30 PM EDT- $1.9MMarket Cap
- -99.36%1-Year Change
- TobaccoIndustry
22ND CENTURY GRP (XXII)
$3.86+$0.10 (+2.64%)
- 1 Month-16.72%Low Price$3.72High Price$4.65
- 3 Months-68.64%Low Price$6.32High Price$6.55
- 1 Year-99.36%Low Price$6.32High Price$226.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.85 | 4.15 | 3.70 | 3.76 | -4.39% | 9,227 |
08/20/2026 | 4.07 | 4.07 | 3.80 | 3.93 | -1.29% | 6,135 |
08/19/2026 | 4.15 | 4.17 | 3.90 | 3.98 | -2.21% | 15,192 |
08/18/2026 | 4.21 | 4.28 | 4.07 | 4.07 | -1.21% | 8,969 |
08/17/2026 | 4.34 | 4.34 | 4.09 | 4.12 | -4.74% | 9,327 |
08/14/2026 | 3.99 | 4.35 | 3.99 | 4.33 | +5.23% | 9,552 |
08/13/2026 | 4.33 | 4.33 | 3.73 | 4.11 | -4.64% | 30,490 |
08/13/2026 |
-$15.60 Earnings | |||||
08/12/2026 | 4.37 | 4.57 | 4.31 | 4.31 | -2.05% | 11,899 |
08/11/2026 | 4.24 | 4.54 | 4.20 | 4.40 | +1.15% | 4,177 |
08/10/2026 | 4.29 | 4.50 | 4.23 | 4.35 | +1.40% | 5,613 |
08/07/2026 | 4.29 | 4.53 | 4.10 | 4.29 | -0.69% | 9,860 |
08/06/2026 | 4.29 | 4.33 | 4.29 | 4.32 | -0.92% | 1,952 |
08/05/2026 | 4.40 | 4.49 | 4.04 | 4.36 | -1.13% | 8,423 |
08/04/2026 | 4.27 | 4.44 | 4.19 | 4.41 | +5.00% | 15,932 |
08/03/2026 | 4.06 | 4.22 | 4.04 | 4.20 | +5.00% | 5,118 |
07/31/2026 | 4.05 | 4.05 | 3.90 | 4.00 | +3.36% | 8,595 |
07/30/2026 | 3.79 | 3.87 | 3.61 | 3.87 | +4.03% | 7,042 |
07/29/2026 | 3.87 | 3.96 | 3.72 | 3.72 | -5.34% | 10,341 |
07/28/2026 | 4.07 | 4.07 | 3.90 | 3.93 | -5.07% | 4,864 |
07/27/2026 | 4.11 | 4.14 | 3.91 | 4.14 | -3.04% | 13,397 |
07/24/2026 | 4.65 | 4.65 | 4.17 | 4.27 | -8.17% | 8,179 |
07/23/2026 | 4.12 | 4.68 | 4.12 | 4.65 | +9.03% | 8,735 |
07/22/2026 | 4.30 | 4.39 | 4.16 | 4.27 | -5.43% | 27,694 |
07/21/2026 | 4.15 | 4.51 | 4.15 | 4.51 | +4.40% | 6,876 |
07/20/2026 | 4.24 | 4.32 | 4.21 | 4.32 | -0.23% | 4,454 |
07/17/2026 | 4.14 | 4.60 | 4.14 | 4.33 | +0.93% | 17,155 |
07/16/2026 | 4.14 | 4.50 | 4.05 | 4.29 | -1.15% | 8,676 |
07/15/2026 | 4.35 | 4.43 | 4.19 | 4.34 | +5.34% | 5,862 |
07/14/2026 | 4.10 | 4.12 | 4.05 | 4.12 | +0.49% | 2,783 |
07/13/2026 | 4.23 | 4.23 | 4.05 | 4.10 | -3.07% | 7,605 |
07/10/2026 | 4.39 | 4.39 | 4.23 | 4.23 | -2.08% | 6,341 |
07/09/2026 | 4.12 | 4.60 | 4.12 | 4.32 | +2.37% | 12,514 |
07/08/2026 | 4.30 | 4.35 | 4.15 | 4.22 | -3.21% | 5,338 |
07/07/2026 | 4.29 | 4.43 | 4.23 | 4.36 | +1.87% | 14,760 |
07/06/2026 | 4.02 | 4.28 | 4.00 | 4.28 | +6.73% | 10,393 |
07/02/2026 | 4.31 | 4.41 | 3.91 | 4.01 | -6.96% | 22,542 |
07/01/2026 | 4.06 | 4.50 | 4.06 | 4.31 | +6.42% | 16,497 |
06/30/2026 | 3.85 | 4.22 | 3.85 | 4.05 | +3.85% | 19,715 |
06/29/2026 | 3.89 | 3.91 | 3.74 | 3.90 | -0.76% | 18,114 |
06/26/2026 | 4.66 | 4.77 | 3.86 | 3.93 | -18.97% | 56,921 |
06/25/2026 | 4.80 | 4.96 | 4.74 | 4.85 | +1.46% | 17,953 |
06/24/2026 | 4.65 | 4.89 | 4.65 | 4.78 | +3.91% | 33,719 |
06/23/2026 | 4.40 | 4.76 | 4.40 | 4.60 | +2.45% | 46,346 |
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 |
-$101.40 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 |