Free Trial

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

22nd Century Group logo
$0.10
0.00 (0.00%)
(As of 11/1/2024 ET)

22nd Century Group Stock Price Performance

5 Day
Performance
-11.29%
1 Month
Performance
-44.49%
3 Month
Performance
-85.41%
6 Month
Performance
-93.95%
Year-To-Date
Performance
-99.79%
1 Year
Performance
-99.91%
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 Saturday, November, 2, 2024

22nd Century Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.10$0.10
-3.67%
$0.11$0.102.81 million shs$3.14 million
10/31/2024$0.10$0.10
+3.19%
$0.11$0.095.32 million shs$859,000.00
10/30/2024$0.10$0.10
-3.74%
$0.10$0.105.18 million shs$833,000.00
10/29/2024$0.11$0.10
-2.52%
$0.12$0.103.78 million shs$865,000.00
10/28/2024$0.11$0.11
-4.89%
$0.11$0.114.99 million shs$887,000.00
10/25/2024$0.11$0.11
+5.14%
$0.11$0.106.98 million shs$933,000.00
10/24/2024$0.12$0.11
-12.30%
$0.12$0.109.35 million shs$887,000.00
10/23/2024$0.12$0.12
+5.08%
$0.14$0.1174.06 million shs$1.01 million
10/22/2024$0.11$0.12
+10.57%
$0.12$0.1018.25 million shs$963,000.00
10/21/2024$0.10$0.11
+0.10%
$0.11$0.104.50 million shs$871,000.00
10/18/2024$0.10$0.10
+3.45%
$0.11$0.094.87 million shs$870,000.00
10/17/2024$0.11$0.10
-6.63%
$0.10$0.096.49 million shs$841,000.00
10/16/2024$0.13$0.11
-17.41%
$0.13$0.1012.75 million shs$2.30 million
10/15/2024$0.16$0.13
-16.77%
$0.15$0.137.12 million shs$1.09 million
10/14/2024$0.15$0.16
+5.69%
$0.16$0.142.20 million shs$1.31 million
10/11/2024$0.17$0.15
-9.94%
$0.17$0.155.10 million shs$3.17 million
10/10/2024$0.18$0.17
-8.64%
$0.19$0.165.20 million shs$1.38 million
10/09/2024$0.18$0.18
+2.31%
$0.20$0.176.01 million shs$1.51 million
10/08/2024$0.19$0.18
-5.98%
$0.19$0.174.21 million shs$3.77 million
10/07/2024$0.19$0.19
-0.37%
$0.20$0.18879,674 shs$1.57 million
10/04/2024$0.18$0.19
+3.27%
$0.20$0.181.23 million shs$4.02 million
10/03/2024$0.17$0.18
+10.01%
$0.19$0.152.39 million shs$1.52 million
10/02/2024$0.18$0.17
-7.17%
$0.19$0.172.04 million shs$1.38 million
10/01/2024$0.22$0.18
-16.41%
$0.21$0.182.85 million shs$1.49 million
09/30/2024$0.23$0.22
-5.66%
$0.24$0.211.37 million shs$4.54 million
09/27/2024$0.25$0.23
-9.77%
$0.26$0.223.10 million shs$1.89 million
09/26/2024$0.27$0.25
-8.04%
$0.28$0.251.66 million shs$2.28 million
09/25/2024$0.28$0.27
-2.93%
$0.30$0.271.48 million shs$5.80 million
09/24/2024$0.29$0.28
-1.70%
$0.32$0.282.00 million shs$2.35 million
09/23/2024$0.26$0.29
+10.73%
$0.31$0.252.52 million shs$2.39 million
09/20/2024$0.26$0.26
-0.08%
$0.28$0.242.25 million shs$2.41 million
09/19/2024$0.24$0.26
+7.16%
$0.27$0.241.45 million shs$2.41 million
09/18/2024$0.28$0.24
-11.70%
$0.27$0.242.66 million shs$2.25 million
09/17/2024$0.32$0.28
-14.03%
$0.31$0.273.88 million shs$2.28 million
09/16/2024$0.34$0.32
-6.49%
$0.35$0.296.80 million shs$2.97 million
09/13/2024$0.27$0.34
+27.07%
$0.51$0.29184.38 million shs$3.17 million
09/12/2024$0.28$0.27
-5.18%
$0.28$0.2610.51 million shs$2.23 million
09/11/2024$0.33$0.28
-13.68%
$0.32$0.281.94 million shs$2.63 million
09/10/2024$0.33$0.33
+0.03%
$0.34$0.291.09 million shs$3.05 million
09/09/2024$0.27$0.33
+23.79%
$0.34$0.281.14 million shs$3.05 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.26$0.27
+0.80%
$0.27$0.26431,006 shs$2.46 million
09/05/2024$0.28$0.26
-7.44%
$0.30$0.26482,380 shs$2.19 million
09/04/2024$0.30$0.28
-3.75%
$0.30$0.28337,971 shs$2.36 million
09/03/2024$0.32$0.30
-7.27%
$0.33$0.28491,471 shs$2.45 million
09/02/2024$0.32$0.32$0.35$0.31451,700 shs$2.96 million
08/30/2024$0.34$0.32
-5.31%
$0.35$0.31428,708 shs$2.65 million
08/29/2024$0.39$0.34
-13.55%
$0.39$0.32814,265 shs$3.12 million
08/28/2024$0.46$0.39
-15.26%
$0.50$0.36405,586 shs$3.61 million
08/27/2024$0.44$0.46
+3.44%
$0.49$0.45229,647 shs$3.81 million
08/26/2024$0.51$0.44
-12.27%
$0.55$0.43361,737 shs$3.69 million
08/23/2024$0.53$0.51
-4.32%
$0.53$0.46327,321 shs$4.20 million
08/22/2024$0.55$0.53
-3.67%
$0.55$0.5376,634 shs$4.39 million
08/21/2024$0.56$0.55
-1.79%
$0.58$0.53155,082 shs$4.56 million
08/20/2024$0.57$0.56
-1.75%
$0.61$0.54207,203 shs$5.19 million
08/19/2024$0.57$0.57
+0.88%
$0.61$0.56440,862 shs$4.73 million
08/16/2024$0.59$0.57
-3.45%
$0.60$0.53258,594 shs$5.24 million
08/15/2024$0.62$0.59
-4.85%
$0.64$0.58218,777 shs$4.85 million
08/14/2024$0.70$0.62
-11.51%
$0.70$0.61636,662 shs$5.10 million
08/13/2024$0.72$0.70
-3.81%
$0.75$0.6898,277 shs$5.76 million
08/12/2024$0.68$0.72
+6.09%
$0.73$0.66183,289 shs$5.99 million
08/09/2024$0.68$0.68
+0.37%
$0.69$0.6647,543 shs$5.65 million
08/08/2024$0.67$0.68
+2.03%
$0.70$0.6649,917 shs$5.63 million
08/07/2024$0.65$0.67
+2.62%
$0.69$0.6539,661 shs$5.51 million
08/06/2024$0.63$0.65
+3.60%
$0.65$0.6081,533 shs$5.37 million
08/05/2024$0.65$0.63
-3.08%
$0.68$0.58206,258 shs$5.19 million
08/02/2024$0.68$0.65
-5.64%
$0.68$0.63111,813 shs$5.35 million
08/01/2024$0.67$0.68
+1.57%
$0.74$0.6592,713 shs$5.67 million
07/31/2024$0.70$0.67
-4.16%
$0.72$0.6788,954 shs$5.58 million


This page (NASDAQ:XXII) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners