Education
About Us
Working with TipRanks
Follow Us
22nd Century Group (XXII)
:XXII
Time Period
1Y
Events
Historical Prices
Rows:
Aug 05, 2025
2.42
2.66
2.35
2.55
2.55
+3.66%
331,319
0.37
Aug 04, 2025
2.46
2.48
2.18
2.46
2.46
-0.40%
1,183,633
1.35
Aug 01, 2025
2.65
2.67
2.44
2.47
2.47
-10.51%
317,080
0.36
Jul 31, 2025
2.96
2.97
2.69
2.76
2.76
-6.12%
437,866
0.51
Jul 30, 2025
2.93
3.13
2.90
2.94
2.94
-3.61%
370,992
0.43
Jul 29, 2025
3.08
3.12
2.90
3.05
3.05
-8.41%
920,522
1.09
Jul 28, 2025
3.45
3.93
3.19
3.33
3.33
+8.47%
18,193,699
32.65
Jul 25, 2025
2.95
3.11
2.86
3.07
3.07
+4.07%
224,663
0.41
Jul 24, 2025
2.98
3.20
2.93
2.95
2.95
-3.28%
340,348
0.62
Jul 23, 2025
3.02
3.40
2.92
3.05
3.05
+0.33%
472,328
0.87
Jul 22, 2025
3.27
3.30
2.88
3.04
3.04
-15.08%
799,753
1.51
Jul 21, 2025
3.85
3.98
3.50
3.58
3.58
-8.44%
783,006
1.52
Jul 18, 2025
4.45
4.53
3.70
3.91
3.91
-20.20%
1,763,927
3.61
Jul 17, 2025
7.66
9.47
4.51
4.90
4.90
+6.99%
25,667,381
314.86
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
Rows: