Education
About Us
Working with TipRanks
Follow Us
22nd Century (XXII)
NASDAQ:XXII
Time Period
1Y
Events
Historical Prices
Rows:
Dec 10, 2025
1.11
1.17
1.11
1.14
1.14
+4.13%
204,935
0.13
Dec 09, 2025
1.10
1.15
1.06
1.09
1.09
-2.68%
216,648
0.14
Dec 08, 2025
1.10
1.15
1.07
1.12
1.12
+5.66%
287,185
0.19
Dec 05, 2025
1.05
1.09
1.03
1.06
1.06
+0.95%
120,714
0.08
Dec 04, 2025
1.00
1.07
0.99
1.05
1.05
+2.94%
100,788
0.06
Dec 03, 2025
1.04
1.09
0.98
1.02
1.02
-3.32%
218,672
0.14
Dec 02, 2025
1.02
1.07
1.01
1.06
1.06
+3.43%
150,710
0.10
Dec 01, 2025
1.06
1.07
0.99
1.02
1.02
-3.77%
120,111
0.08
Nov 28, 2025
1.05
1.14
1.05
1.06
1.06
+1.92%
222,433
0.14
Nov 26, 2025
0.89
1.05
0.86
1.04
1.04
+20.37%
350,656
0.23
Nov 25, 2025
0.86
0.89
0.83
0.86
0.86
+3.72%
58,300
0.04
Nov 24, 2025
0.83
0.90
0.81
0.83
0.83
+0.36%
110,955
0.07
Nov 21, 2025
0.83
0.83
0.78
0.83
0.83
+3.62%
114,365
0.07
Nov 20, 2025
0.90
0.92
0.78
0.80
0.80
-9.49%
169,272
0.11
Nov 19, 2025
0.94
0.95
0.87
0.89
0.88
-3.38%
199,395
0.13
Nov 18, 2025
0.85
0.93
0.84
0.92
0.92
+4.45%
220,004
0.14
Nov 17, 2025
0.94
0.97
0.86
0.88
0.88
-7.59%
213,249
0.14
Nov 14, 2025
1.00
1.04
0.94
0.95
0.95
-10.47%
319,084
0.21
Nov 13, 2025
1.10
1.13
1.06
1.06
1.06
-3.64%
136,612
0.09
Nov 12, 2025
1.21
1.24
1.08
1.10
1.10
-9.84%
446,657
0.29
Nov 11, 2025
1.29
1.29
1.22
1.22
1.22
-5.43%
137,148
0.09
Nov 10, 2025
1.25
1.35
1.23
1.29
1.29
+4.03%
245,578
0.16
Nov 07, 2025
1.23
1.26
1.19
1.24
1.24
0.00%
198,213
0.13
Nov 06, 2025
1.26
1.31
1.23
1.24
1.24
-2.36%
184,983
0.12
Nov 05, 2025
1.25
1.37
1.24
1.27
1.27
-1.55%
511,295
0.33
Nov 04, 2025
1.44
1.49
1.27
1.29
1.29
-16.77%
865,992
0.56
Nov 03, 2025
1.49
1.59
1.44
1.55
1.55
+2.65%
528,574
0.34
Oct 31, 2025
1.45
1.53
1.43
1.51
1.51
+4.14%
468,083
0.30
Oct 30, 2025
1.45
1.54
1.43
1.45
1.45
-9.94%
1,234,025
0.81
Oct 29, 2025
1.73
1.80
1.56
1.61
1.61
+6.62%
13,007,000
9.78
Oct 28, 2025
1.54
1.55
1.47
1.51
1.51
-0.66%
1,050,798
0.80
Oct 27, 2025
1.62
1.62
1.50
1.52
1.52
-4.40%
191,314
0.14
Oct 24, 2025
1.54
1.61
1.50
1.59
1.59
+3.92%
245,302
0.15
Oct 23, 2025
1.46
1.56
1.46
1.53
1.53
+3.38%
542,405
0.34
Oct 22, 2025
1.48
1.50
1.43
1.48
1.48
-1.99%
336,958
0.21
Oct 21, 2025
1.55
1.55
1.50
1.51
1.51
-1.95%
153,659
0.10
Oct 20, 2025
1.49
1.55
1.49
1.54
1.54
+4.05%
100,746
0.06
Oct 17, 2025
1.45
1.51
1.44
1.48
1.48
0.00%
232,975
0.14
Oct 16, 2025
1.57
1.58
1.48
1.48
1.48
-4.52%
221,421
0.13
Oct 15, 2025
1.58
1.58
1.54
1.55
1.55
-0.64%
177,695
0.09
Oct 14, 2025
1.53
1.60
1.52
1.56
1.56
-2.50%
362,451
0.17
Oct 13, 2025
1.51
1.60
1.50
1.60
1.60
+5.26%
241,584
0.12
Oct 10, 2025
1.57
1.58
1.46
1.52
1.52
-2.56%
741,208
0.36
Oct 09, 2025
1.58
1.60
1.56
1.56
1.56
-1.27%
270,946
0.13
Oct 08, 2025
1.60
1.62
1.58
1.58
1.58
-1.86%
252,870
0.12
Oct 07, 2025
1.65
1.66
1.60
1.61
1.61
-2.42%
342,259
0.16
Oct 06, 2025
1.65
1.69
1.61
1.65
1.65
-1.79%
446,261
0.21
Oct 03, 2025
1.63
1.77
1.63
1.68
1.68
+3.07%
583,074
0.28
Oct 02, 2025
1.72
1.75
1.59
1.63
1.63
-5.23%
568,946
0.28
Oct 01, 2025
1.67
1.79
1.66
1.72
1.72
+1.78%
661,451
0.32
Rows: