2m 2m 2m 2m 2m 2m 2m
22ND CENTURY GRP (XXII)
NASDAQ
$0.89+$0.04 (+5.07%)
Price as of Oct 02, 2026 4:38 PM EDT- $605,466.00Market Cap
- -99.83%1-Year Change
- TobaccoIndustry
22ND CENTURY GRP (XXII)
$0.89+$0.04 (+5.07%)
- 1 Month-67.51%Low Price$0.80High Price$2.45
- 3 Months-80.32%Low Price$0.80High Price$4.65
- 1 Year-99.83%Low Price$6.32High Price$226.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 0.84 | 0.87 | 0.82 | 0.85 | +0.94% | 54,388 |
09/30/2026 | 0.82 | 0.88 | 0.79 | 0.84 | +4.78% | 113,125 |
09/29/2026 | 1.03 | 1.07 | 0.79 | 0.80 | -16.02% | 254,429 |
09/28/2026 | 1.34 | 1.34 | 0.91 | 0.95 | -28.22% | 487,419 |
09/25/2026 | 1.51 | 1.51 | 1.20 | 1.33 | -11.92% | 193,824 |
09/24/2026 | 1.86 | 1.86 | 1.15 | 1.51 | -35.47% | 855,264 |
09/23/2026 | 1.81 | 2.60 | 1.69 | 2.34 | +29.28% | 2,695,944 |
09/22/2026 | 1.77 | 1.89 | 1.77 | 1.81 | +2.26% | 27,077 |
09/21/2026 | 1.81 | 1.85 | 1.76 | 1.77 | -1.12% | 20,792 |
09/18/2026 | 1.75 | 1.89 | 1.74 | 1.79 | +1.13% | 31,967 |
09/17/2026 | 1.74 | 1.79 | 1.68 | 1.77 | +2.91% | 13,766 |
09/16/2026 | 1.81 | 1.81 | 1.67 | 1.72 | -4.18% | 14,811 |
09/15/2026 | 1.82 | 1.84 | 1.74 | 1.80 | -2.97% | 21,767 |
09/14/2026 | 1.98 | 1.98 | 1.80 | 1.85 | -7.04% | 21,024 |
09/11/2026 | 2.01 | 2.06 | 1.93 | 1.99 | -2.69% | 11,168 |
09/10/2026 | 2.14 | 2.17 | 1.99 | 2.05 | -3.99% | 29,937 |
09/09/2026 | 2.27 | 2.31 | 2.10 | 2.13 | -6.99% | 22,331 |
09/08/2026 | 2.41 | 2.43 | 2.25 | 2.29 | -6.53% | 21,708 |
09/04/2026 | 2.29 | 2.50 | 2.28 | 2.45 | +7.46% | 30,770 |
09/03/2026 | 2.33 | 2.40 | 2.27 | 2.28 | -2.56% | 20,177 |
09/02/2026 | 2.61 | 2.61 | 2.30 | 2.34 | -10.34% | 59,396 |
09/01/2026 | 3.18 | 3.80 | 2.51 | 2.61 | -18.44% | 441,981 |
08/31/2026 | 3.35 | 3.35 | 3.08 | 3.20 | +2.24% | 14,222 |
08/28/2026 | 3.09 | 3.18 | 3.07 | 3.13 | +2.96% | 14,439 |
08/27/2026 | 3.31 | 3.33 | 3.00 | 3.04 | -10.32% | 34,052 |
08/26/2026 | 3.12 | 3.61 | 3.05 | 3.39 | +12.62% | 87,320 |
08/25/2026 | 3.71 | 3.71 | 3.00 | 3.01 | -18.29% | 99,740 |
08/24/2026 | 3.83 | 4.09 | 3.65 | 3.68 | -1.93% | 11,465 |
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 |