22nd Century (XXII)
NASDAQ:XXII
Time Period
1Y
Events
Historical Prices
Rows:
Apr 13, 2026
2.07
2.07
1.75
2.06
2.06
+2.49%
38,853
1.03
Apr 10, 2026
2.10
2.15
1.96
2.01
2.01
-0.99%
18,398
0.49
Apr 09, 2026
2.14
2.14
2.00
2.03
2.03
-5.14%
12,596
0.34
Apr 08, 2026
2.16
2.25
2.05
2.14
2.14
-0.93%
59,537
1.62
Apr 07, 2026
2.00
2.18
1.66
2.16
2.16
+0.47%
268,502
8.23
Apr 06, 2026
2.39
2.39
2.13
2.15
2.15
-5.08%
21,536
0.66
Apr 03, 2026
2.18
2.30
2.11
2.27
2.27
0.00%
0
0.00
Apr 02, 2026
2.18
2.30
2.11
2.27
2.27
+2.49%
16,328
0.50
Apr 01, 2026
2.20
2.25
2.03
2.21
2.21
0.00%
44,509
1.37
Mar 31, 2026
2.30
2.40
2.16
2.21
2.21
-6.36%
119,408
3.92
Mar 30, 2026
2.41
2.41
1.95
2.36
2.36
-2.07%
108,404
3.75
Mar 27, 2026
2.90
2.90
2.41
2.41
2.41
-18.03%
61,925
2.20
Mar 26, 2026
3.16
3.24
2.92
2.94
2.94
-10.64%
46,263
1.67
Mar 25, 2026
3.43
3.43
3.29
3.29
3.29
-4.08%
17,659
0.64
Mar 24, 2026
3.55
3.55
3.38
3.43
3.43
-2.28%
12,436
0.45
Mar 23, 2026
3.53
3.69
3.47
3.51
3.51
-1.68%
27,792
1.03
Mar 20, 2026
3.70
3.70
3.38
3.57
3.57
-1.11%
32,380
1.22
Mar 19, 2026
3.66
3.78
3.51
3.61
3.61
-1.10%
20,706
0.78
Mar 18, 2026
3.56
3.70
3.56
3.65
3.65
0.00%
11,192
0.42
Mar 17, 2026
3.76
3.79
3.56
3.65
3.65
-1.62%
12,837
0.49
Mar 16, 2026
3.96
3.96
3.61
3.71
3.71
-4.50%
34,261
1.32
Mar 13, 2026
3.81
4.00
3.78
3.89
3.89
+5.00%
13,574
0.52
Mar 12, 2026
3.64
3.76
3.61
3.70
3.70
-2.76%
13,207
0.51
Mar 11, 2026
3.88
3.93
3.70
3.81
3.81
-3.18%
31,563
1.23
Mar 10, 2026
4.20
4.20
3.85
3.93
3.93
-3.91%
13,287
0.52
Mar 09, 2026
4.08
4.11
3.90
4.09
4.09
+0.99%
10,621
0.41
Mar 06, 2026
3.90
4.11
3.79
4.05
4.05
+2.27%
17,169
0.67
Mar 05, 2026
3.99
4.08
3.78
3.96
3.96
-0.75%
22,902
0.89
Mar 04, 2026
3.94
4.11
3.94
3.99
3.99
+0.50%
31,943
1.27
Mar 03, 2026
4.21
4.63
3.61
3.97
3.97
-8.74%
177,564
7.89
Mar 02, 2026
4.52
4.52
4.30
4.35
4.35
-4.81%
21,547
0.96
Feb 27, 2026
4.89
4.98
4.41
4.57
4.57
-7.49%
20,745
0.93
Feb 26, 2026
4.66
4.99
4.66
4.94
4.94
+2.49%
15,281
0.69
Feb 25, 2026
4.82
5.03
4.62
4.82
4.82
-0.21%
49,387
2.29
Feb 24, 2026
4.80
4.85
4.52
4.83
4.83
+0.63%
41,698
2.00
Feb 23, 2026
5.55
5.78
4.80
4.80
4.80
-15.64%
56,860
2.79
Feb 20, 2026
6.25
6.34
5.58
5.69
5.69
-8.52%
32,244
1.62
Feb 19, 2026
5.73
6.29
5.70
6.22
6.22
+10.28%
30,367
1.55
Feb 18, 2026
5.78
5.91
5.62
5.64
5.64
-2.42%
20,061
1.04
Feb 17, 2026
6.52
6.86
5.60
5.78
5.78
-10.11%
51,570
2.76
Feb 16, 2026
5.73
6.72
5.40
6.43
6.43
0.00%
0
0.00
Feb 13, 2026
5.73
6.72
5.40
6.43
6.43
+13.01%
136,090
8.01
Feb 12, 2026
5.62
5.88
5.40
5.69
5.69
+1.25%
17,299
1.02
Feb 11, 2026
5.74
5.74
5.34
5.62
5.62
+4.85%
22,693
1.34
Feb 10, 2026
5.41
5.70
5.40
5.53
5.53
+3.17%
23,519
1.41
Feb 09, 2026
5.66
5.66
5.18
5.36
5.36
-7.75%
25,918
1.55
Feb 06, 2026
5.68
5.97
5.30
5.81
5.81
+2.47%
71,608
4.54
Feb 05, 2026
6.31
6.31
5.58
5.67
5.67
-9.42%
27,305
1.75
Feb 04, 2026
6.38
6.38
6.09
6.26
6.26
-3.40%
14,064
0.90
Feb 03, 2026
7.36
7.42
6.36
6.48
6.48
-10.00%
48,351
3.22
Rows: