5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-92.27%
3 MONTH PERFORMANCE
-98.38%
6 MONTH PERFORMANCE
-99.58%
YEAR-TO-DATE PERFORMANCE
-99.97%
1 YEAR PERFORMANCE
-99.98%
22nd Century Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.26 | $1.93 (-14.6%) | $2.26 | $1.82 | 347.83 K | |
| 11/04/2026 | $2.32 | $2.44 (5.17%) | $2.44 | $2.06 | 43.57 M | $8.80 K |
| 11/03/2026 | $4.01 | $2.80 (-30.17%) | $4.05 | $2.48 | 39.75 M | $10.10 K |
| 11/02/2026 | $4.36 | $4.30 (-1.38%) | $4.41 | $3.18 | 214.68 M | $15.51 K |
| 10/30/2026 | $4.22 | $4.04 (-4.27%) | $4.29 | $3.83 | 14.18 M | $14.58 K |
| 10/29/2026 | $5.20 | $4.92 (-5.38%) | $5.25 | $4.87 | 22.37 M | $17.75 K |
| 10/28/2026 | $5.53 | $5.63 (1.81%) | $5.73 | $5.21 | 31.10 M | $20.31 K |
| 10/27/2026 | $6.52 | $6.08 (-6.75%) | $7.29 | $5.61 | 236.41 M | $21.94 K |
| 10/26/2026 | $6.49 | $5.13 (-20.96%) | $6.50 | $5.02 | 40.58 M | $18.51 K |
| 10/23/2026 | $18.85 | $11.47 (-39.15%) | $20.01 | $10.18 | 219.59 M | $41.38 K |
| 10/22/2026 | $17.91 | $12.51 (-30.15%) | $25.35 | $11.74 | 112.42 M | $45.14 K |
| 10/21/2026 | $15.07 | $15.83 (5.04%) | $16.68 | $14.63 | 674.10 K | $57.11 K |
| 10/20/2026 | $15.27 | $15.50 (1.51%) | $15.95 | $14.14 | 750.13 K | $55.92 K |
| 10/19/2026 | $17.11 | $17.11 (0%) | $18.17 | $15.08 | 2.07 M | $61.73 K |
| 10/16/2026 | $38.86 | $19.43 (-50%) | $38.86 | $17.51 | 27.27 M | $70.10 K |
| 10/15/2026 | $37.70 | $36.38 (-3.5%) | $37.70 | $32.58 | 13.57 M | $131.26 K |
| 10/14/2026 | $38.11 | $37.73 (-1%) | $38.27 | $36.78 | 16.70 K | $136.13 K |
| 10/13/2026 | $40.60 | $38.66 (-4.78%) | $40.76 | $37.74 | 79.21 K | $139.49 K |
| 10/12/2026 | $47.56 | $42.02 (-11.65%) | $47.56 | $39.83 | 104.82 K | $151.61 K |
| 10/09/2026 | $48.55 | $47.07 (-3.05%) | $50.98 | $46.46 | 61.76 K | $169.83 K |
| 10/08/2026 | $51.04 | $50.50 (-1.06%) | $52.55 | $48.14 | 45.80 K | $182.20 K |
| 10/07/2026 | $53.05 | $51.71 (-2.53%) | $53.05 | $50.95 | 44.85 K | $186.57 K |
| 10/06/2026 | $54.97 | $53.35 (-2.95%) | $54.97 | $50.05 | 49.94 K | $192.49 K |
| 10/05/2026 | $53.36 | $52.89 (-0.88%) | $54.52 | $50.52 | 1.11 K | $190.83 K |
| 10/02/2026 | $50.95 | $53.01 (4.04%) | $54.52 | $49.31 | 2.08 K | $191.26 K |
| 10/01/2026 | $48.72 | $49.18 (0.94%) | $50.32 | $47.27 | 938 | $177.44 K |
| 09/30/2026 | $47.61 | $48.73 (2.35%) | $51.04 | $45.83 | 1.95 K | $175.82 K |
| 09/29/2026 | $59.74 | $46.50 (-22.16%) | $62.06 | $45.54 | 4.39 K | $167.77 K |
| 09/28/2026 | $77.72 | $55.37 (-28.76%) | $77.72 | $52.86 | 8.40 K | $199.77 K |
| 09/25/2026 | $87.58 | $77.14 (-11.92%) | $87.58 | $69.60 | 3.34 K | $278.32 K |
| 09/24/2026 | $107.88 | $87.58 (-18.82%) | $107.88 | $66.70 | 14.75 K | $315.99 K |
| 09/23/2026 | $104.98 | $135.72 (29.28%) | $150.80 | $98.02 | 46.48 K | $489.68 K |
| 09/22/2026 | $102.66 | $104.98 (2.26%) | $109.62 | $102.66 | 467 | $378.77 K |
| 09/21/2026 | $104.98 | $102.66 (-2.21%) | $107.30 | $102.08 | 358 | $370.40 K |
| 09/18/2026 | $101.50 | $103.82 (2.29%) | $109.62 | $100.92 | 551 | $374.58 K |
| 09/17/2026 | $100.92 | $102.66 (1.72%) | $103.82 | $97.44 | 238 | $370.40 K |
| 09/16/2026 | $104.98 | $99.76 (-4.97%) | $104.98 | $96.86 | 255 | $359.93 K |
| 09/15/2026 | $105.56 | $104.40 (-1.1%) | $106.72 | $100.92 | 376 | $376.68 K |
| 09/14/2026 | $114.84 | $107.30 (-6.57%) | $114.84 | $104.40 | 362 | $387.14 K |
| 09/11/2026 | $116.58 | $115.42 (-1%) | $119.48 | $111.94 | 193 | $416.44 K |
| 09/10/2026 | $124.12 | $118.90 (-4.21%) | $125.86 | $115.42 | 516 | $428.99 K |
| 09/09/2026 | $131.66 | $123.54 (-6.17%) | $133.98 | $121.80 | 385 | $445.73 K |
| 09/08/2026 | $139.78 | $132.82 (-4.98%) | $140.94 | $130.50 | 378 | $479.21 K |
| 09/04/2026 | $132.82 | $142.10 (6.99%) | $145.00 | $132.24 | 531 | $512.70 K |
| 09/03/2026 | $135.14 | $132.24 (-2.15%) | $139.20 | $131.66 | 348 | $477.12 K |
| 09/02/2026 | $151.38 | $135.72 (-10.34%) | $151.38 | $133.40 | 1.02 K | $489.68 K |
| 09/01/2026 | $184.44 | $151.38 (-17.92%) | $220.40 | $145.58 | 7.62 K | $546.18 K |
| 08/31/2026 | $194.30 | $185.60 (-4.48%) | $194.30 | $178.64 | 245 | $669.64 K |
| 08/28/2026 | $179.22 | $181.54 (1.29%) | $184.44 | $178.06 | 249 | $655.00 K |
| 08/27/2026 | $191.98 | $176.32 (-8.16%) | $193.14 | $174.00 | 587 | $636.16 K |
| 08/26/2026 | $180.96 | $196.62 (8.65%) | $209.38 | $176.90 | 1.51 K | $709.40 K |
| 08/25/2026 | $215.18 | $174.58 (-18.87%) | $215.18 | $174.00 | 1.72 K | $629.88 K |
| 08/24/2026 | $222.14 | $213.44 (-3.92%) | $237.22 | $211.70 | 198 | $770.09 K |
| 08/21/2026 | $223.30 | $218.08 (-2.34%) | $240.70 | $214.60 | 159 | $786.83 K |
| 08/20/2026 | $236.06 | $227.94 (-3.44%) | $236.06 | $220.40 | 106 | $822.41 K |
| 08/19/2026 | $240.70 | $230.84 (-4.1%) | $241.86 | $226.20 | 262 | $832.87 K |
| 08/18/2026 | $244.18 | $236.06 (-3.33%) | $248.24 | $236.06 | 157 | $851.70 K |
| 08/17/2026 | $251.72 | $238.96 (-5.07%) | $251.72 | $237.22 | 161 | $862.17 K |
| 08/14/2026 | $231.42 | $251.14 (8.52%) | $252.30 | $231.42 | 165 | $906.11 K |
| 08/13/2026 | $251.14 | $238.38 (-5.08%) | $251.14 | $216.34 | 526 | $860.08 K |
| 08/12/2026 | $253.46 | $249.98 (-1.37%) | $265.06 | $249.98 | 205 | $901.93 K |
| 08/11/2026 | $245.92 | $255.20 (3.77%) | $263.32 | $243.60 | 72 | $920.76 K |
| 08/10/2026 | $248.82 | $252.30 (1.4%) | $261.00 | $245.34 | 97 | $910.30 K |
| 08/07/2026 | $248.82 | $248.82 (0%) | $262.74 | $237.80 | 170 | $897.74 K |
| 08/06/2026 | $248.82 | $250.56 (0.7%) | $251.14 | $248.82 | 34 | $904.02 K |
| 08/05/2026 | $255.20 | $252.88 (-0.91%) | $260.42 | $234.32 | 145 | $912.39 K |
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.
