NYSE · XXII

22nd Century Group, Inc.

Consumer Defensive · Tobacco

$1.51

Down-$0.29 (-19.21%)

Updated Sep 25, 2026, 6:16 PM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

XXII price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

XXII OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 24, 2026	$1.86	$1.86	$1.1501	$1.51	855.26K
Sep 23, 2026	$1.81	$2.60	$1.69	$2.34	2.7M
Sep 22, 2026	$1.77	$1.8855	$1.77	$1.81	27.08K
Sep 21, 2026	$1.81	$1.85	$1.757	$1.77	20.79K
Sep 18, 2026	$1.75	$1.89	$1.74	$1.79	31.97K
Sep 17, 2026	$1.74	$1.7898	$1.6802	$1.77	13.77K
Sep 16, 2026	$1.81	$1.81	$1.671	$1.72	14.81K
Sep 15, 2026	$1.82	$1.8399	$1.74	$1.795	21.77K
Sep 14, 2026	$1.98	$1.98	$1.80	$1.85	21.02K
Sep 11, 2026	$2.01	$2.06	$1.9318	$1.99	11.17K
Sep 10, 2026	$2.14	$2.1674	$1.99	$2.045	29.94K
Sep 9, 2026	$2.27	$2.31	$2.10	$2.13	22.33K
Sep 8, 2026	$2.41	$2.43	$2.25	$2.29	21.93K
Sep 4, 2026	$2.29	$2.4992	$2.28	$2.45	30.77K
Sep 3, 2026	$2.33	$2.3995	$2.27	$2.28	20.18K
Sep 2, 2026	$2.61	$2.61	$2.30	$2.34	59.4K
Sep 1, 2026	$3.18	$3.80	$2.51	$2.61	441.98K
Aug 31, 2026	$3.35	$3.35	$3.08	$3.20	14.22K
Aug 28, 2026	$3.09	$3.18	$3.069	$3.13	14.44K
Aug 27, 2026	$3.31	$3.3256	$3.00	$3.04	34.05K