5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
-6.19%
3 MONTH PERFORMANCE
-71.26%
6 MONTH PERFORMANCE
-96.48%
YEAR-TO-DATE PERFORMANCE
-98.23%
1 YEAR PERFORMANCE
-99.45%
22nd Century Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.29 | $4.32 (0.7%) | $4.33 | $4.29 | 1.95 K | $2.57 M |
| 08/05/2026 | $4.40 | $4.36 (-0.91%) | $4.49 | $4.04 | 8.42 K | $2.60 M |
| 08/04/2026 | $4.27 | $4.41 (3.28%) | $4.44 | $4.18 | 15.93 K | $2.63 M |
| 08/03/2026 | $4.06 | $4.20 (3.45%) | $4.22 | $4.04 | 5.12 K | $2.50 M |
| 07/31/2026 | $4.05 | $4.00 (-1.23%) | $4.05 | $3.90 | 8.60 K | $2.38 M |
| 07/30/2026 | $3.79 | $3.87 (2.11%) | $3.87 | $3.61 | 7.04 K | $2.30 M |
| 07/29/2026 | $3.87 | $3.72 (-3.88%) | $3.96 | $3.72 | 10.34 K | $2.21 M |
| 07/28/2026 | $4.07 | $3.93 (-3.44%) | $4.07 | $3.90 | 4.90 K | $2.34 M |
| 07/27/2026 | $4.11 | $4.14 (0.73%) | $4.14 | $3.91 | 14.20 K | $2.46 M |
| 07/24/2026 | $4.65 | $4.27 (-8.17%) | $4.65 | $4.17 | 8.20 K | $2.54 M |
| 07/23/2026 | $4.12 | $4.65 (12.86%) | $4.68 | $4.12 | 8.74 K | $2.77 M |
| 07/22/2026 | $4.30 | $4.26 (-0.93%) | $4.39 | $4.16 | 27.69 K | $2.54 M |
| 07/21/2026 | $4.15 | $4.51 (8.67%) | $4.51 | $4.15 | 6.90 K | $2.69 M |
| 07/20/2026 | $4.24 | $4.32 (1.89%) | $4.32 | $4.21 | 4.45 K | $2.57 M |
| 07/17/2026 | $4.14 | $4.33 (4.59%) | $4.60 | $4.14 | 17.16 K | $2.58 M |
| 07/16/2026 | $4.14 | $4.29 (3.62%) | $4.50 | $4.05 | 8.70 K | $2.55 M |
| 07/15/2026 | $4.35 | $4.34 (-0.23%) | $4.43 | $4.19 | 5.86 K | $2.58 M |
| 07/14/2026 | $4.10 | $4.19 (2.2%) | $4.19 | $4.05 | 3.30 K | $2.49 M |
| 07/13/2026 | $4.23 | $4.10 (-3.07%) | $4.23 | $4.05 | 7.61 K | $2.44 M |
| 07/10/2026 | $4.39 | $4.23 (-3.64%) | $4.39 | $4.22 | 6.34 K | $2.52 M |
| 07/09/2026 | $4.12 | $4.32 (4.85%) | $4.60 | $4.12 | 12.51 K | $2.57 M |
| 07/08/2026 | $4.30 | $4.22 (-1.86%) | $4.35 | $4.15 | 5.34 K | $2.51 M |
| 07/07/2026 | $4.29 | $4.36 (1.63%) | $4.43 | $4.23 | 14.80 K | $2.60 M |
| 07/06/2026 | $4.02 | $4.28 (6.47%) | $4.28 | $4.00 | 10.40 K | $2.55 M |
| 07/02/2026 | $4.31 | $4.01 (-6.96%) | $4.41 | $3.91 | 22.54 K | $2.39 M |
| 07/01/2026 | $4.06 | $4.31 (6.16%) | $4.50 | $4.06 | 16.50 K | $2.57 M |
| 06/30/2026 | $3.85 | $4.05 (5.19%) | $4.22 | $3.85 | 19.72 K | $2.41 M |
| 06/29/2026 | $3.89 | $3.90 (0.26%) | $3.91 | $3.74 | 18.11 K | $2.32 M |
| 06/26/2026 | $4.66 | $3.93 (-15.67%) | $4.77 | $3.86 | 56.92 K | $2.34 M |
| 06/25/2026 | $4.80 | $4.85 (1.04%) | $4.96 | $4.74 | 17.95 K | $2.89 M |
| 06/24/2026 | $4.65 | $4.78 (2.8%) | $4.89 | $4.65 | 33.72 K | $2.85 M |
| 06/23/2026 | $4.40 | $4.60 (4.55%) | $4.76 | $4.40 | 46.35 K | $2.74 M |
| 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 |
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.
