Education
About Us
Working with TipRanks
Follow Us
22nd Century (XXII)
NASDAQ:XXII
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
7.52
7.71
7.28
7.69
7.69
-0.07%
29,559
1.99
Jan 29, 2026
8.50
8.50
7.17
7.69
7.69
-10.89%
20,583
1.36
Jan 28, 2026
9.10
9.21
8.37
8.63
8.63
-6.14%
31,785
2.10
Jan 27, 2026
11.19
11.19
9.00
9.20
9.20
-18.70%
65,942
4.28
Jan 26, 2026
10.52
11.37
10.35
11.31
11.31
+7.65%
53,603
1.88
Jan 23, 2026
11.93
11.93
9.98
10.51
10.51
-15.61%
41,777
1.23
Jan 22, 2026
12.30
13.20
12.00
12.45
12.45
+2.66%
29,247
0.87
Jan 21, 2026
12.23
12.44
11.87
12.13
12.13
-0.39%
5,723
0.17
Jan 20, 2026
12.64
12.82
12.08
12.17
12.17
-4.22%
7,593
0.22
Jan 19, 2026
12.98
13.09
12.35
12.71
12.71
0.00%
0
0.00
Jan 16, 2026
12.98
13.09
12.35
12.71
12.71
-2.03%
5,033
0.15
Jan 15, 2026
12.75
13.28
12.53
12.98
12.98
+0.84%
3,380
0.10
Jan 14, 2026
12.46
12.88
12.15
12.87
12.87
+5.09%
5,523
0.16
Jan 13, 2026
12.77
12.96
12.18
12.24
12.24
-6.05%
4,648
0.13
Jan 12, 2026
13.66
13.66
12.46
13.03
13.03
-4.21%
10,624
0.30
Jan 09, 2026
13.91
14.24
13.13
13.61
13.61
-2.16%
10,724
0.30
Jan 08, 2026
13.04
14.18
13.04
13.91
13.91
+5.74%
12,493
0.35
Jan 07, 2026
14.26
14.26
12.85
13.15
13.15
-5.20%
11,098
0.31
Jan 06, 2026
14.56
14.86
13.39
13.87
13.87
-4.19%
33,389
0.93
Jan 05, 2026
13.35
14.55
12.99
14.48
14.48
+9.69%
11,757
0.33
Jan 02, 2026
12.08
13.47
11.57
13.20
13.20
+14.30%
11,286
0.31
Jan 01, 2026
11.26
11.55
11.22
11.55
11.55
0.00%
0
0.00
Dec 31, 2025
11.26
11.55
11.22
11.55
11.55
+1.17%
9,858
0.27
Dec 30, 2025
12.45
12.74
11.27
11.42
11.42
-8.18%
16,400
0.44
Dec 29, 2025
13.12
13.12
12.03
12.43
12.43
-5.25%
17,412
0.46
Dec 26, 2025
13.21
13.21
12.54
13.12
13.12
+0.89%
6,051
0.16
Dec 25, 2025
13.02
13.08
12.62
13.01
13.01
0.00%
0
0.00
Dec 24, 2025
13.02
13.08
12.62
13.01
13.01
-0.62%
5,594
0.13
Dec 23, 2025
13.66
13.94
12.92
13.09
13.09
-5.79%
8,370
0.13
Dec 22, 2025
13.95
14.54
13.73
13.89
13.89
-3.25%
7,849
0.10
Dec 19, 2025
14.40
14.40
13.56
14.36
14.36
+2.59%
11,728
0.15
Dec 18, 2025
14.45
14.99
13.92
14.00
14.00
-4.80%
6,758
0.09
Dec 17, 2025
15.60
15.60
14.61
14.70
14.70
-6.66%
6,463
0.06
Dec 16, 2025
14.41
16.20
14.40
15.75
15.75
+9.37%
12,134
0.11
Dec 15, 2025
15.75
16.05
14.40
14.40
14.40
-8.57%
10,908
0.10
Dec 12, 2025
17.10
17.25
15.54
15.75
15.75
-7.90%
19,629
0.18
Dec 11, 2025
17.25
17.40
16.80
17.10
17.10
+0.44%
13,917
0.13
Dec 10, 2025
16.65
17.51
16.65
17.03
17.03
+4.13%
13,662
0.13
Dec 09, 2025
16.50
17.25
15.92
16.35
16.35
-2.68%
14,443
0.13
Dec 08, 2025
16.50
17.25
16.05
16.80
16.80
+5.66%
19,145
0.18
Dec 05, 2025
15.75
16.38
15.45
15.90
15.90
+0.96%
8,047
0.07
Dec 04, 2025
15.00
16.05
14.85
15.75
15.75
+2.94%
6,719
0.06
Dec 03, 2025
15.60
16.33
14.70
15.30
15.30
-3.32%
14,578
0.13
Dec 02, 2025
15.30
16.05
15.15
15.82
15.82
+3.43%
10,047
0.09
Dec 01, 2025
15.90
16.03
14.85
15.30
15.30
-3.78%
8,007
0.07
Nov 28, 2025
15.75
17.09
15.68
15.90
15.90
+1.93%
14,828
0.14
Nov 27, 2025
13.35
15.67
12.96
15.60
15.60
0.00%
0
0.00
Nov 26, 2025
13.35
15.67
12.96
15.60
15.60
+20.31%
23,377
0.22
Nov 25, 2025
12.89
13.31
12.50
12.97
12.97
+3.77%
3,886
0.04
Nov 24, 2025
12.45
13.44
12.15
12.50
12.50
+0.36%
7,397
0.07
Rows: