Education
About Us
Working with TipRanks
Follow Us
22nd Century Group (XXII)
:XXII
Time Period
1Y
Events
Historical Prices
Rows:
Jul 16, 2025
4.72
4.72
4.24
4.58
4.58
-3.58%
1,489,231
25.57
Jul 15, 2025
5.15
5.23
4.70
4.75
4.75
-7.59%
105,745
1.85
Jul 14, 2025
5.58
5.58
5.02
5.14
5.14
-16.83%
244,293
4.40
Jul 11, 2025
6.92
6.98
6.12
6.18
6.18
-9.12%
1,360,055
26.89
Jul 10, 2025
6.31
6.91
6.30
6.80
6.80
+11.11%
83,482
1.67
Jul 09, 2025
5.94
6.12
5.80
6.12
6.12
+3.38%
39,250
0.79
Jul 08, 2025
6.22
6.22
5.73
5.92
5.92
-5.13%
55,707
1.14
Jul 07, 2025
6.50
6.68
6.18
6.24
6.24
-4.00%
32,564
0.68
Jul 03, 2025
6.97
7.30
6.30
6.50
6.50
-6.61%
135,938
2.95
Jul 02, 2025
7.40
7.40
6.93
6.96
6.96
-6.58%
73,027
1.62
Jul 01, 2025
7.50
7.65
7.37
7.45
7.45
-1.06%
25,132
0.56
Jun 30, 2025
8.13
8.13
7.38
7.53
7.53
-7.38%
27,509
0.62
Jun 27, 2025
8.32
9.10
7.90
8.13
8.13
-2.28%
55,313
1.27
Jun 26, 2025
6.98
9.50
6.85
8.32
8.32
+20.75%
157,690
3.85
Jun 25, 2025
7.18
7.25
6.81
6.89
6.89
-4.97%
30,501
0.75
Jun 24, 2025
8.50
9.40
6.93
7.25
7.25
-10.60%
72,721
1.85
Jun 23, 2025
8.63
8.88
8.00
8.11
8.11
-7.00%
28,018
0.72
Jun 20, 2025
11.00
11.20
6.28
8.72
8.72
-13.85%
252,019
7.20
Jun 18, 2025
11.04
12.40
9.91
10.12
10.12
-7.74%
38,010
1.10
Jun 17, 2025
13.80
13.80
10.12
10.97
10.97
-23.05%
32,883
0.97
Jun 16, 2025
14.97
14.97
14.05
14.26
14.26
-4.04%
6,191
0.18
Jun 13, 2025
14.97
15.18
14.61
14.86
14.86
-2.04%
5,675
0.17
Jun 12, 2025
16.34
16.34
14.82
15.17
15.17
-5.11%
13,867
0.41
Jun 11, 2025
16.56
16.56
14.95
15.99
15.98
-3.45%
10,541
0.31
Jun 10, 2025
16.37
16.93
16.37
16.56
16.56
-1.71%
5,369
0.16
Jun 09, 2025
17.14
17.14
16.34
16.85
16.84
-1.16%
7,969
0.24
Jun 06, 2025
17.04
17.09
16.61
17.04
17.04
-0.13%
4,250
0.13
Jun 05, 2025
16.79
17.60
16.56
17.07
17.07
-0.93%
6,538
0.20
Jun 04, 2025
17.18
17.25
16.79
17.23
17.23
-0.13%
4,651
0.14
Jun 03, 2025
17.48
17.87
16.79
17.25
17.25
-1.06%
6,180
0.19
Jun 02, 2025
17.37
17.46
16.81
17.43
17.43
+1.07%
4,705
0.14
May 30, 2025
17.92
18.17
17.25
17.25
17.25
-3.20%
6,363
0.19
May 29, 2025
17.91
18.12
17.04
17.82
17.82
+0.01%
9,888
0.30
May 28, 2025
17.73
18.46
17.61
17.82
17.82
-3.88%
7,869
0.24
May 27, 2025
19.96
20.08
17.48
18.54
18.54
-8.20%
74,357
2.32
May 23, 2025
21.37
21.83
19.64
20.19
20.19
-7.77%
15,152
0.48
May 22, 2025
23.69
23.92
21.46
21.90
21.90
-7.57%
12,042
0.38
May 21, 2025
24.15
24.38
23.23
23.69
23.69
-0.96%
5,951
0.19
May 20, 2025
25.53
25.53
23.69
23.92
23.92
-5.46%
3,553
0.11
May 19, 2025
24.15
25.74
23.71
25.30
25.30
+1.85%
4,839
0.15
May 16, 2025
25.30
26.17
24.63
24.84
24.84
-2.70%
3,836
0.12
May 15, 2025
25.99
26.34
24.38
25.53
25.53
-3.47%
7,408
0.23
May 14, 2025
26.68
27.14
25.30
26.45
26.45
0.00%
9,780
0.31
May 13, 2025
25.07
28.96
23.23
26.45
26.45
+7.47%
26,760
0.86
May 12, 2025
24.61
27.12
23.23
24.61
24.61
+1.90%
17,675
0.57
May 09, 2025
27.60
28.04
23.23
24.15
24.15
-16.00%
19,901
0.65
May 08, 2025
29.44
29.90
26.68
28.75
28.75
0.00%
14,511
0.47
May 07, 2025
28.75
30.34
27.37
28.75
28.75
+5.04%
26,790
0.88
May 06, 2025
31.28
32.20
25.30
27.37
27.37
-15.00%
49,304
1.66
May 05, 2025
24.38
32.66
24.15
32.20
32.20
+39.30%
185,640
6.90
Rows: