5 DAY PERFORMANCE
+137.79%
1 MONTH PERFORMANCE
+8.78%
3 MONTH PERFORMANCE
-11.85%
6 MONTH PERFORMANCE
-94.27%
YEAR-TO-DATE PERFORMANCE
-98.23%
1 YEAR PERFORMANCE
-99.31%
22nd Century Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.85 | $1.75 (-5.15%) | $1.85 | $1.75 | 5.18 K | |
| 09/18/2026 | $1.75 | $1.79 (2.29%) | $1.89 | $1.74 | 31.93 K | $374.54 K |
| 09/17/2026 | $1.74 | $1.77 (1.72%) | $1.79 | $1.68 | 13.80 K | $370.36 K |
| 09/16/2026 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.67 | 14.81 K | $359.89 K |
| 09/15/2026 | $1.82 | $1.79 (-1.65%) | $1.84 | $1.74 | 21.80 K | $374.54 K |
| 09/14/2026 | $1.98 | $1.85 (-6.57%) | $1.98 | $1.80 | 21.02 K | $387.10 K |
| 09/11/2026 | $2.01 | $1.99 (-1%) | $2.06 | $1.93 | 11.17 K | $416.39 K |
| 09/10/2026 | $2.14 | $2.05 (-4.21%) | $2.17 | $1.99 | 29.94 K | $428.94 K |
| 09/09/2026 | $2.27 | $2.13 (-6.17%) | $2.31 | $2.10 | 22.33 K | $445.68 K |
| 09/08/2026 | $2.41 | $2.29 (-4.98%) | $2.43 | $2.25 | 21.93 K | $479.16 K |
| 09/04/2026 | $2.29 | $2.45 (6.99%) | $2.50 | $2.28 | 30.77 K | $512.64 K |
| 09/03/2026 | $2.33 | $2.28 (-2.15%) | $2.40 | $2.27 | 20.20 K | $477.07 K |
| 09/02/2026 | $2.61 | $2.34 (-10.34%) | $2.61 | $2.30 | 59.40 K | $489.62 K |
| 09/01/2026 | $3.18 | $2.61 (-17.92%) | $3.80 | $2.51 | 441.98 K | $546.12 K |
| 08/31/2026 | $3.35 | $3.20 (-4.48%) | $3.35 | $3.08 | 14.22 K | $669.57 K |
| 08/28/2026 | $3.09 | $3.13 (1.29%) | $3.18 | $3.07 | 14.44 K | $654.92 K |
| 08/27/2026 | $3.31 | $3.04 (-8.16%) | $3.33 | $3.00 | 34.05 K | $636.09 K |
| 08/26/2026 | $3.12 | $3.39 (8.65%) | $3.61 | $3.05 | 87.32 K | $709.33 K |
| 08/25/2026 | $3.71 | $3.01 (-18.87%) | $3.71 | $3.00 | 99.74 K | $629.82 K |
| 08/24/2026 | $3.83 | $3.68 (-3.92%) | $4.09 | $3.65 | 11.47 K | $770.01 K |
| 08/21/2026 | $3.85 | $3.76 (-2.34%) | $4.15 | $3.70 | 9.23 K | $786.75 K |
| 08/20/2026 | $4.07 | $3.93 (-3.44%) | $4.07 | $3.80 | 6.14 K | $822.32 K |
| 08/19/2026 | $4.15 | $3.98 (-4.1%) | $4.17 | $3.90 | 15.19 K | $832.78 K |
| 08/18/2026 | $4.21 | $4.07 (-3.33%) | $4.28 | $4.07 | 9.10 K | $851.61 K |
| 08/17/2026 | $4.34 | $4.12 (-5.07%) | $4.34 | $4.09 | 9.33 K | $862.07 K |
| 08/14/2026 | $3.99 | $4.33 (8.52%) | $4.35 | $3.99 | 9.55 K | $906.01 K |
| 08/13/2026 | $4.33 | $4.11 (-5.08%) | $4.33 | $3.73 | 30.50 K | $859.98 K |
| 08/12/2026 | $4.37 | $4.31 (-1.37%) | $4.57 | $4.31 | 11.90 K | $901.83 K |
| 08/11/2026 | $4.24 | $4.40 (3.77%) | $4.54 | $4.20 | 4.20 K | $920.66 K |
| 08/10/2026 | $4.29 | $4.35 (1.4%) | $4.50 | $4.23 | 5.61 K | $910.20 K |
| 08/07/2026 | $4.29 | $4.29 (0%) | $4.53 | $4.10 | 9.86 K | $2.55 M |
| 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 |
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.
