Free Trial
→ DOGE Social Security bombshell? (From Altimetry) (Ad) Buy XXII Stock  Free XXII Stock Alerts

22nd Century Group (XXII) Stock Chart & Stock Price History

22nd Century Group logo
$1.66 -0.07 (-4.05%)
Closing price 04:00 PM Eastern
Extended Trading
$1.70 +0.05 (+2.71%)
As of 06:16 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

22nd Century Group Stock Price Performance

5 Day
Performance
-10.27%
1 Month
Performance
-34.90%
3 Month
Performance
-67.64%
6 Month
Performance
-95.53%
Year-To-Date
Performance
-68.74%
1 Year
Performance
-99.96%
Receive XXII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 22nd Century Group and its competitors with MarketBeat's FREE daily newsletter.

XXII Stock Chart for Tuesday, March, 25, 2025

XXII Chart by TradingView
Remove Ads

22nd Century Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/24/2025$1.71$1.73
+1.17%		$1.75$1.6937,839 shs$2.97 million
03/21/2025$1.85$1.71
-7.57%		$1.87$1.7054,192 shs$2.94 million
03/20/2025$1.90$1.85
-2.63%		$1.95$1.8335,622 shs$3.18 million
03/19/2025$1.85$1.90
+2.70%		$1.95$1.7935,924 shs$3.26 million
03/18/2025$1.79$1.85
+3.35%		$1.94$1.7743,699 shs$3.07 million
03/17/2025$1.72$1.79
+4.07%		$1.82$1.7546,844 shs$3.07 million
03/14/2025$1.94$1.72
-11.34%		$1.93$1.69121,944 shs$2.95 million
03/13/2025$2.00$1.94
-2.76%		$2.03$1.8248,960 shs$3.33 million
03/12/2025$1.92$2.00
+3.91%		$2.08$1.8432,785 shs$3.43 million
03/11/2025$2.01$1.92
-4.48%		$2.00$1.7958,496 shs$3.30 million
03/10/2025$2.08$2.01
-3.37%		$2.07$1.9141,267 shs$3.45 million
03/07/2025$2.07$2.08
+0.48%		$2.15$1.9649,062 shs$3.57 million
03/06/2025$2.05$2.07
+0.98%		$2.10$2.0154,983 shs$3.55 million
03/05/2025$1.90$2.05
+7.89%		$2.10$1.9078,197 shs$3.52 million
03/04/2025$1.79$1.90
+6.15%		$1.96$1.6884,157 shs$3.26 million
03/03/2025$1.92$1.79
-6.77%		$2.06$1.7696,175 shs$3.07 million
02/28/2025$2.02$1.92
-4.95%		$1.97$1.75127,986 shs$3.30 million
02/27/2025$2.24$2.02
-9.82%		$2.28$1.89140,544 shs$3.47 million
02/26/2025$2.55$2.24
-12.16%		$2.57$2.10175,483 shs$3.85 million
02/25/2025$2.65$2.55
-3.77%		$2.73$2.54112,110 shs$4.38 million
02/24/2025$3.15$2.65
-15.87%		$3.17$2.54162,172 shs$4.55 million
Related Companies

This page (NASDAQ:XXII) was last updated on 3/25/2025 by MarketBeat.com Staff
From Our Partners
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored