NYSE · XXII

22nd Century Group, Inc.

Consumer Defensive · Tobacco

$0.07

Down-$0.02 (-17.92%)

Updated Oct 31, 2026, 8:35 PM

SID Score

2.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · XXII

XXII price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

XXII OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$0.0727	$0.0739	$0.066	$0.0696	14.18M
Oct 29, 2026	$0.0896	$0.0905	$0.0839	$0.0848	22.37M
Oct 28, 2026	$0.0954	$0.0988	$0.0899	$0.0971	31.1M
Oct 27, 2026	$0.1125	$0.1257	$0.0967	$0.1048	236.41M
Oct 26, 2026	$0.1119	$0.112	$0.0865	$0.0884	40.58M
Oct 23, 2026	$0.325	$0.345	$0.1755	$0.1977	219.59M
Oct 22, 2026	$0.3088	$0.437	$0.2025	$0.2157	112.42M
Oct 21, 2026	$0.2598	$0.2876	$0.2523	$0.2729	674.05K
Oct 20, 2026	$0.2633	$0.275	$0.2438	$0.2672	750.13K
Oct 19, 2026	$0.295	$0.3133	$0.26	$0.295	2.07M
Oct 16, 2026	$0.67	$0.67	$0.3019	$0.335	27.27M
Oct 15, 2026	$0.65	$0.65	$0.5618	$0.6272	13.57M
Oct 14, 2026	$0.657	$0.6599	$0.6341	$0.6506	16.7K
Oct 13, 2026	$0.70	$0.7027	$0.6507	$0.6666	79.21K
Oct 12, 2026	$0.82	$0.82	$0.6868	$0.7244	104.82K
Oct 9, 2026	$0.837	$0.879	$0.801	$0.8116	61.76K
Oct 8, 2026	$0.88	$0.9061	$0.83	$0.8707	45.8K
Oct 7, 2026	$0.9147	$0.9147	$0.8784	$0.8915	44.85K
Oct 6, 2026	$0.9478	$0.9478	$0.863	$0.9199	49.94K
Oct 5, 2026	$0.92	$0.94	$0.871	$0.9119	64.61K
Oct 2, 2026	$0.8785	$0.94	$0.8501	$0.914	120.74K