XXII - 22nd Century Group, Inc.
1.98
-0.080 -4.040%
Share volume: 48,289
Last Updated: 04-17-2026
Tobacco Products/Tobacco Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.06
-0.08
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $2.02 | $2.02 | $2.09 | $2.09 | $1.92 | $1.92 | $1.98 | $1.98 | 48,289 | $42,476.00 |
| 04-16-2026 | $1.93 | $1.93 | $2.08 | $2.08 | $1.79 | $1.79 | $2.06 | $2.06 | 67,706 | $67,706.00 |
| 04-15-2026 | $2.08 | $2.08 | $2.14 | $2.14 | $1.91 | $1.91 | $1.91 | $1.91 | 78,983 | $78,983.00 |
| 04-14-2026 | $2.08 | $2.08 | $2.08 | $2.08 | $2.01 | $2.01 | $2.05 | $2.05 | 13,547 | $13,547.00 |
| 04-13-2026 | $2.07 | $2.07 | $2.07 | $2.07 | $1.75 | $1.75 | $2.06 | $2.06 | 38,853 | $38,853.00 |
| 04-10-2026 | $2.10 | $2.10 | $2.15 | $2.15 | $1.96 | $1.96 | $2.01 | $2.01 | 18,398 | $18,398.00 |
| 04-09-2026 | $2.14 | $2.14 | $2.14 | $2.14 | $2.00 | $2.00 | $2.03 | $2.03 | 12,596 | $12,596.00 |
| 04-08-2026 | $2.16 | $2.16 | $2.25 | $2.25 | $2.05 | $2.05 | $2.14 | $2.14 | 61,040 | $61,040.00 |
| 04-07-2026 | $2.00 | $2.00 | $2.18 | $2.18 | $1.66 | $1.66 | $2.16 | $2.16 | 268,502 | $268,502.00 |
| 04-06-2026 | $2.39 | $2.39 | $2.39 | $2.39 | $2.13 | $2.13 | $2.15 | $2.15 | 21,536 | $21,536.00 |