5 DAY PERFORMANCE
-11.85%
1 MONTH PERFORMANCE
-65.75%
3 MONTH PERFORMANCE
-94.17%
6 MONTH PERFORMANCE
-98.44%
YEAR-TO-DATE PERFORMANCE
-98.23%
1 YEAR PERFORMANCE
-99.83%
22nd Century Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.59 | $4.49 (-2.18%) | $4.60 | $4.25 | 32.75 K | $2.67 M |
| 06/18/2026 | $5.46 | $4.64 (-15.02%) | $5.53 | $4.62 | 75.37 K | $2.76 M |
| 06/17/2026 | $5.71 | $5.50 (-3.68%) | $5.83 | $5.50 | 18.63 K | $3.27 M |
| 06/16/2026 | $6.04 | $5.74 (-4.97%) | $6.14 | $5.52 | 52.85 K | $3.42 M |
| 06/15/2026 | $6.59 | $6.14 (-6.83%) | $6.60 | $6.10 | 53.69 K | $3.66 M |
| 06/12/2026 | $6.42 | $6.55 (2.02%) | $7.32 | $6.32 | 110.56 K | $3.90 M |
| 06/11/2026 | $6.20 | $6.32 (1.94%) | $6.59 | $5.41 | 58.12 K | $3.76 M |
| 06/10/2026 | $6.72 | $6.68 (-0.6%) | $6.76 | $6.02 | 36.11 K | $3.98 M |
| 06/09/2026 | $8.60 | $7.30 (-15.12%) | $8.80 | $7.11 | 150.50 K | $4.35 M |
| 06/08/2026 | $9.20 | $10.32 (12.17%) | $10.71 | $9.06 | 12.85 K | $6.14 M |
| 06/05/2026 | $10.58 | $9.25 (-12.57%) | $10.60 | $9.25 | 13.93 K | $5.51 M |
| 06/04/2026 | $9.80 | $10.38 (5.92%) | $10.60 | $9.80 | 20.63 K | $6.18 M |
| 06/03/2026 | $9.64 | $9.84 (2.07%) | $10.00 | $9.50 | 15.70 K | $5.86 M |
| 06/02/2026 | $11.60 | $9.60 (-17.24%) | $11.60 | $9.60 | 23.02 K | $5.72 M |
| 06/01/2026 | $10.60 | $11.60 (9.43%) | $11.90 | $10.60 | 16.36 K | $6.91 M |
| 05/29/2026 | $11.20 | $10.93 (-2.41%) | $11.43 | $10.62 | 18.80 K | $6.51 M |
| 05/28/2026 | $11.70 | $11.32 (-3.25%) | $12.00 | $11.31 | 11.05 K | $6.74 M |
| 05/27/2026 | $11.84 | $11.68 (-1.35%) | $11.87 | $11.30 | 8.04 K | $6.95 M |
| 05/26/2026 | $11.94 | $11.71 (-1.93%) | $11.97 | $11.61 | 6.69 K | $6.97 M |
| 05/22/2026 | $11.64 | $11.94 (2.58%) | $12.18 | $11.64 | 8.48 K | $7.11 M |
| 05/21/2026 | $12.49 | $11.98 (-4.08%) | $12.49 | $11.40 | 8.49 K | $7.13 M |
| 05/20/2026 | $12.34 | $12.20 (-1.13%) | $12.79 | $11.90 | 13.90 K | $7.26 M |
| 05/19/2026 | $13.19 | $12.57 (-4.7%) | $13.19 | $11.72 | 18.90 K | $7.48 M |
| 05/18/2026 | $12.40 | $13.40 (8.06%) | $14.93 | $12.08 | 55.27 K | $7.98 M |
| 05/15/2026 | $14.46 | $12.57 (-13.07%) | $15.00 | $12.15 | 45.07 K | $7.48 M |
| 05/14/2026 | $14.05 | $14.28 (1.64%) | $14.60 | $13.07 | 33.74 K | $8.50 M |
| 05/13/2026 | $11.52 | $13.91 (20.75%) | $14.30 | $10.88 | 78.17 K | $8.28 M |
| 05/12/2026 | $11.35 | $11.62 (2.38%) | $15.20 | $10.80 | 69.51 K | $6.92 M |
| 05/11/2026 | $11.60 | $11.89 (2.5%) | $11.89 | $10.21 | 43.67 K | $7.08 M |
| 05/08/2026 | $13.58 | $12.66 (-6.77%) | $14.10 | $10.60 | 41.63 K | $7.54 M |
| 05/07/2026 | $14.00 | $14.23 (1.64%) | $14.80 | $13.44 | 78.54 K | $8.47 M |
| 05/06/2026 | $16.40 | $17.02 (3.78%) | $17.26 | $16.40 | 34.35 K | $10.13 M |
| 05/05/2026 | $17.50 | $16.80 (-4%) | $17.98 | $15.80 | 83.12 K | $10.00 M |
| 05/04/2026 | $16.80 | $19.84 (18.1%) | $20.40 | $16.20 | 220.86 K | $11.81 M |
| 05/01/2026 | $36.00 | $27.40 (-23.89%) | $39.40 | $25.20 | 3.12 M | $16.31 M |
| 04/30/2026 | $33.60 | $31.20 (-7.14%) | $34.00 | $30.60 | 8.96 K | $18.57 M |
| 04/29/2026 | $33.80 | $32.20 (-4.73%) | $34.00 | $31.60 | 2.41 K | $19.17 M |
| 04/28/2026 | $33.00 | $33.60 (1.82%) | $35.60 | $33.00 | 2.95 K | $20.00 M |
| 04/27/2026 | $33.20 | $33.40 (0.6%) | $34.60 | $32.40 | 1.43 K | $19.88 M |
| 04/24/2026 | $35.00 | $33.20 (-5.14%) | $35.00 | $31.40 | 4.24 K | $19.77 M |
| 04/23/2026 | $35.80 | $34.20 (-4.47%) | $39.00 | $32.20 | 22.77 K | $20.36 M |
| 04/22/2026 | $43.20 | $41.00 (-5.09%) | $51.00 | $40.00 | 30.44 K | $24.41 M |
| 04/21/2026 | $44.80 | $42.80 (-4.46%) | $45.00 | $41.00 | 1.19 K | $25.48 M |
| 04/20/2026 | $40.80 | $44.20 (8.33%) | $44.40 | $37.80 | 3.84 K | $26.31 M |
| 04/17/2026 | $40.40 | $39.60 (-1.98%) | $41.80 | $38.40 | 2.42 K | $23.58 M |
| 04/16/2026 | $38.60 | $41.20 (6.74%) | $41.60 | $35.80 | 3.39 K | $24.53 M |
| 04/15/2026 | $41.60 | $38.20 (-8.17%) | $42.80 | $38.20 | 3.95 K | $22.74 M |
| 04/14/2026 | $41.60 | $41.00 (-1.44%) | $41.60 | $40.20 | 677 | $24.41 M |
| 04/13/2026 | $41.40 | $41.20 (-0.48%) | $41.40 | $35.00 | 1.94 K | $24.53 M |
| 04/10/2026 | $42.00 | $40.20 (-4.29%) | $43.00 | $39.20 | 920 | $23.93 M |
| 04/09/2026 | $42.80 | $40.60 (-5.14%) | $42.80 | $40.00 | 630 | $24.17 M |
| 04/08/2026 | $43.20 | $42.80 (-0.93%) | $45.00 | $41.00 | 3.05 K | $25.48 M |
| 04/07/2026 | $40.00 | $43.20 (8%) | $43.60 | $33.20 | 13.43 K | $25.72 M |
| 04/06/2026 | $47.80 | $43.00 (-10.04%) | $47.80 | $42.60 | 1.08 K | $25.60 M |
| 04/02/2026 | $43.60 | $45.40 (4.13%) | $46.00 | $42.20 | 817 | $27.03 M |
| 04/01/2026 | $44.00 | $44.20 (0.45%) | $45.00 | $40.60 | 2.23 K | $26.31 M |
| 03/31/2026 | $46.00 | $44.20 (-3.91%) | $48.00 | $43.20 | 5.97 K | $26.31 M |
| 03/30/2026 | $48.20 | $47.20 (-2.07%) | $48.20 | $39.00 | 5.42 K | $28.10 M |
| 03/27/2026 | $58.00 | $48.20 (-16.9%) | $58.00 | $48.20 | 3.11 K | $28.70 M |
| 03/26/2026 | $63.20 | $58.80 (-6.96%) | $64.80 | $58.40 | 2.33 K | $35.01 M |
| 03/25/2026 | $68.60 | $65.80 (-4.08%) | $68.60 | $65.80 | 931 | $39.17 M |
| 03/24/2026 | $71.00 | $68.60 (-3.38%) | $71.00 | $67.60 | 623 | $40.84 M |
| 03/23/2026 | $70.60 | $70.20 (-0.57%) | $73.80 | $69.40 | 1.39 K | $41.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
