XXII - 22nd Century Group, Inc.
3.99
0.020 0.501%
Share volume: 31,511
Last Updated: 03-04-2026
Tobacco Products/Tobacco Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$3.97
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $3.94 | $3.94 | $4.11 | $4.11 | $3.94 | $3.94 | $3.99 | $3.99 | 31,511 | $31,511.00 |
| 03-03-2026 | $4.21 | $4.21 | $4.63 | $4.63 | $3.61 | $3.61 | $3.97 | $3.97 | 177,564 | $177,564.00 |
| 03-02-2026 | $4.52 | $4.52 | $4.52 | $4.52 | $4.30 | $4.30 | $4.35 | $4.35 | 21,547 | $21,547.00 |
| 02-27-2026 | $4.89 | $4.89 | $4.98 | $4.98 | $4.41 | $4.41 | $4.57 | $4.57 | 20,745 | $20,745.00 |
| 02-26-2026 | $4.66 | $4.66 | $4.99 | $4.99 | $4.66 | $4.66 | $4.94 | $4.94 | 15,281 | $15,281.00 |
| 02-25-2026 | $4.82 | $4.82 | $5.03 | $5.03 | $4.62 | $4.62 | $4.82 | $4.82 | 49,387 | $49,387.00 |
| 02-24-2026 | $4.80 | $4.80 | $4.85 | $4.85 | $4.52 | $4.52 | $4.83 | $4.83 | 41,698 | $41,698.00 |
| 02-23-2026 | $5.55 | $5.55 | $5.78 | $5.78 | $4.80 | $4.80 | $4.80 | $4.80 | 56,860 | $56,860.00 |
| 02-20-2026 | $6.25 | $6.25 | $6.34 | $6.34 | $5.58 | $5.58 | $5.69 | $5.69 | 32,244 | $32,244.00 |
| 02-19-2026 | $5.73 | $5.73 | $6.29 | $6.29 | $5.70 | $5.70 | $6.22 | $6.22 | 30,367 | $30,367.00 |