22nd Century Group, Inc - Common Stock (XXII)
0.9800
-0.1800 (-15.52%)
NASDAQ · Last Trade: Apr 5th, 7:41 AM EDT
Historical Prices For 22nd Century Group, Inc - Common Stock (XXII)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.12 | 1.12 | 0.97 | 0.98 | 131,731 | 0.98 |
| 4/03/2025 | 1.29 | 1.29 | 1.11 | 1.16 | 94,521 | 1.16 |
| 4/02/2025 | 1.50 | 1.50 | 1.24 | 1.30 | 119,275 | 1.30 |
| 4/01/2025 | 1.40 | 1.51 | 1.40 | 1.51 | 40,789 | 1.51 |
| 3/31/2025 | 1.50 | 1.50 | 1.39 | 1.44 | 41,017 | 1.44 |
| 3/28/2025 | 1.44 | 1.51 | 1.32 | 1.51 | 58,776 | 1.51 |
| 3/27/2025 | 1.61 | 1.61 | 1.40 | 1.44 | 75,598 | 1.44 |
| 3/26/2025 | 1.66 | 1.66 | 1.58 | 1.61 | 43,615 | 1.61 |
| 3/25/2025 | 1.68 | 1.72 | 1.60 | 1.66 | 44,976 | 1.66 |
| 3/24/2025 | 1.75 | 1.75 | 1.69 | 1.73 | 37,904 | 1.73 |
| 3/21/2025 | 1.86 | 1.87 | 1.70 | 1.71 | 54,853 | 1.71 |
| 3/20/2025 | 1.95 | 1.95 | 1.83 | 1.85 | 36,654 | 1.85 |
| 3/19/2025 | 1.85 | 1.95 | 1.79 | 1.90 | 36,683 | 1.90 |
| 3/18/2025 | 1.79 | 1.94 | 1.77 | 1.85 | 43,708 | 1.85 |
| 3/17/2025 | 1.76 | 1.82 | 1.75 | 1.79 | 46,876 | 1.79 |
| 3/14/2025 | 1.93 | 1.93 | 1.69 | 1.72 | 123,176 | 1.72 |
| 3/13/2025 | 1.91 | 2.03 | 1.82 | 1.94 | 49,012 | 1.94 |
| 3/12/2025 | 1.92 | 2.08 | 1.84 | 2.00 | 33,245 | 2.00 |
| 3/11/2025 | 2.00 | 2.00 | 1.79 | 1.92 | 58,527 | 1.92 |
| 3/10/2025 | 2.07 | 2.07 | 1.91 | 2.01 | 41,337 | 2.01 |
| 3/07/2025 | 2.03 | 2.15 | 1.96 | 2.08 | 49,279 | 2.08 |
| 3/06/2025 | 2.04 | 2.10 | 2.01 | 2.07 | 54,990 | 2.07 |
| 3/05/2025 | 1.90 | 2.10 | 1.90 | 2.05 | 78,298 | 2.05 |
| 3/04/2025 | 1.79 | 1.96 | 1.68 | 1.90 | 84,157 | 1.90 |
| 3/03/2025 | 2.03 | 2.06 | 1.76 | 1.79 | 96,432 | 1.79 |
| 2/28/2025 | 1.97 | 1.97 | 1.75 | 1.92 | 128,029 | 1.92 |
| 2/27/2025 | 2.25 | 2.28 | 1.89 | 2.02 | 140,545 | 2.02 |
| 2/26/2025 | 2.53 | 2.57 | 2.10 | 2.24 | 175,633 | 2.24 |
| 2/25/2025 | 2.65 | 2.73 | 2.54 | 2.55 | 112,594 | 2.55 |
| 2/24/2025 | 3.14 | 3.17 | 2.54 | 2.65 | 162,176 | 2.65 |
| 2/21/2025 | 3.20 | 3.29 | 3.07 | 3.15 | 84,184 | 3.15 |
| 2/20/2025 | 3.30 | 3.30 | 3.16 | 3.25 | 27,870 | 3.25 |
| 2/19/2025 | 3.21 | 3.38 | 3.19 | 3.35 | 59,703 | 3.35 |
| 2/18/2025 | 3.27 | 3.47 | 3.15 | 3.31 | 124,233 | 3.31 |
| 2/14/2025 | 3.04 | 3.20 | 3.04 | 3.19 | 38,978 | 3.19 |
| 2/13/2025 | 3.16 | 3.40 | 3.01 | 3.09 | 228,921 | 3.09 |
| 2/12/2025 | 3.16 | 3.40 | 3.10 | 3.22 | 48,063 | 3.22 |
| 2/11/2025 | 3.42 | 3.49 | 3.15 | 3.22 | 67,525 | 3.22 |
| 2/10/2025 | 3.04 | 3.50 | 3.04 | 3.43 | 233,908 | 3.43 |
| 2/07/2025 | 3.26 | 3.39 | 3.04 | 3.05 | 88,197 | 3.05 |
| 2/06/2025 | 3.61 | 3.65 | 3.20 | 3.34 | 135,234 | 3.34 |
| 2/05/2025 | 3.93 | 4.00 | 3.38 | 3.63 | 173,748 | 3.63 |
| 2/04/2025 | 3.93 | 4.10 | 3.81 | 3.93 | 102,652 | 3.93 |
| 2/03/2025 | 4.11 | 4.25 | 3.80 | 4.01 | 279,774 | 4.01 |
| 1/31/2025 | 4.05 | 4.25 | 4.01 | 4.11 | 99,739 | 4.11 |
| 1/30/2025 | 4.22 | 4.37 | 4.01 | 4.06 | 202,481 | 4.06 |
| 1/29/2025 | 4.49 | 4.49 | 4.29 | 4.31 | 124,929 | 4.31 |
| 1/28/2025 | 4.70 | 4.91 | 4.30 | 4.63 | 237,282 | 4.63 |
| 1/27/2025 | 4.90 | 5.11 | 4.61 | 4.94 | 584,524 | 4.94 |
| 1/24/2025 | 5.05 | 5.36 | 4.87 | 5.01 | 364,713 | 5.01 |
| 1/23/2025 | 5.05 | 5.50 | 4.90 | 5.12 | 265,526 | 5.12 |
| 1/22/2025 | 5.28 | 5.68 | 5.02 | 5.13 | 341,776 | 5.13 |
| 1/21/2025 | 5.01 | 6.13 | 5.00 | 5.73 | 677,126 | 5.73 |
| 1/17/2025 | 6.50 | 6.50 | 5.00 | 5.10 | 788,633 | 5.10 |
| 1/16/2025 | 7.50 | 7.82 | 6.03 | 6.19 | 1,050,281 | 6.19 |
| 1/15/2025 | 7.72 | 9.42 | 6.75 | 7.72 | 7,863,469 | 7.72 |
| 1/14/2025 | 6.00 | 6.35 | 5.85 | 6.35 | 14,133,729 | 6.35 |
| 1/13/2025 | 6.00 | 6.00 | 5.18 | 6.00 | 23,313,704 | 6.00 |
| 1/10/2025 | 5.69 | 5.77 | 4.80 | 4.89 | 327,998 | 4.89 |
| 1/08/2025 | 5.83 | 9.85 | 5.53 | 8.10 | 1,650,242 | 8.10 |
| 1/07/2025 | 5.50 | 5.95 | 5.40 | 5.75 | 61,564 | 5.75 |
| 1/06/2025 | 5.90 | 6.26 | 5.74 | 5.76 | 74,962 | 5.76 |