NASDAQ:XXII | Historical Stock Price | 22nd Century Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-01-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.89$153.21$8,128.08$431,204.45$22.88M$1.21B2011-01-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$93.9M$93.9M0——
2011-12-29$89.42M$89.42M0——
2011-12-28$82.72M$82.72M0——
2011-12-27$78.25M$78.25M0——
2011-12-23$190.03M$190.03M0——
2011-12-22$190.03M$190.03M0——
2011-12-21$201.2M$201.2M0——
2011-12-20$190.03M$190.03M0——
2011-12-19$190.03M$190.03M0——
2011-12-16$190.03M$190.03M0——
2011-12-15$201.2M$201.2M0——
2011-12-14$201.2M$201.2M0——
2011-12-13$201.2M$201.2M0——
2011-12-12$201.2M$201.2M0——
2011-12-09$201.2M$201.2M0——
2011-12-08$201.2M$201.2M0——
2011-12-07$201.2M$201.2M0——
2011-12-06$201.2M$201.2M0——
2011-12-05$198.97M$198.97M0——
2011-12-02$198.97M$198.97M0——
2011-12-01$221.32M$221.32M0——
2011-11-30$221.32M$221.32M0——
2011-11-29$221.32M$221.32M0——
2011-11-28$221.32M$221.32M0——
2011-11-25$223.56M$223.56M0——
2011-11-23$223.56M$223.56M0——
2011-11-22$223.56M$223.56M0——
2011-11-21$299.57M$299.57M0——
2011-11-18$290.63M$290.63M0——
2011-11-17$223.56M$223.56M0——
2011-11-16$223.56M$223.56M0——
2011-11-15$223.56M$223.56M0——
2011-11-14$223.56M$223.56M0——
2011-11-11$223.56M$223.56M0——
2011-11-10$223.56M$223.56M0——
2011-11-09$223.56M$223.56M0——
2011-11-08$223.56M$223.56M0——
2011-11-07$201.2M$201.2M0——
2011-11-04$201.2M$201.2M0——
2011-11-03$201.2M$201.2M0——
2011-11-02$201.2M$201.2M0——
2011-11-01$263.8M$263.8M0——
2011-10-31$134.14M$134.14M0——
2011-10-28$134.14M$134.14M0——
2011-10-27$134.14M$134.14M0——
2011-10-26$134.14M$134.14M0——
2011-10-25$134.14M$134.14M0——
2011-10-24$134.14M$134.14M0——
2011-10-21$134.14M$134.14M0——
2011-10-20$131.9M$131.9M0——
2011-10-19$131.9M$131.9M0——
2011-10-18$134.14M$134.14M0——
2011-10-17$134.14M$134.14M0——
2011-10-14$129.66M$129.66M0——
2011-10-13$129.66M$129.66M0——
2011-10-12$115.13M$115.13M0——
2011-10-11$129.66M$129.66M0——
2011-10-10$129.66M$129.66M0——
2011-10-07$129.66M$129.66M0——
2011-10-06$134.14M$134.14M0——
2011-10-05$116.25M$116.25M0——
2011-10-04$116.25M$116.25M0——
2011-10-03$114.02M$114.02M0——
2011-09-30$134.14M$134.14M0——
2011-09-29$134.14M$134.14M0——
2011-09-28$134.14M$134.14M0——
2011-09-27$138.61M$138.61M0——
2011-09-26$138.61M$138.61M0——
2011-09-23$145.31M$145.31M0——
2011-09-22$156.49M$156.49M0——
2011-09-21$167.67M$167.67M0——
2011-09-20$178.85M$178.85M0——
2011-09-19$178.85M$178.85M0——
2011-09-16$178.85M$178.85M0——
2011-09-15$178.85M$178.85M0——
2011-09-14$140.84M$140.84M0——
2011-09-13$149.79M$149.79M0——
2011-09-12$145.31M$145.31M0——
2011-09-09$225.8M$225.8M0——
2011-09-08$225.8M$225.8M0——
2011-09-07$268.27M$268.27M0——
2011-09-06$268.27M$268.27M0——
2011-09-02$268.27M$268.27M0——
2011-09-01$268.27M$268.27M0——
2011-08-31$268.27M$268.27M0——
2011-08-30$268.27M$268.27M0——
2011-08-29$268.27M$268.27M0——
2011-08-26$245.92M$245.92M0——
2011-08-25$243.68M$243.68M0——
2011-08-24$243.68M$243.68M0——
2011-08-23$243.68M$243.68M0——
2011-08-22$243.68M$243.68M0——
2011-08-19$243.68M$243.68M0——
2011-08-18$243.68M$243.68M0——
2011-08-17$245.92M$245.92M0——
2011-08-16$245.92M$245.92M0——
2011-08-15$266.04M$266.04M0——
2011-08-12$266.04M$266.04M0——
2011-08-11$266.04M$266.04M0——
2011-08-10$266.04M$266.04M0——
2011-08-09$266.04M$266.04M0——
2011-08-08$266.04M$266.04M0——
2011-08-05$266.04M$266.04M0——
2011-08-04$201.2M$201.2M0——
2011-08-03$257.09M$257.09M0——
2011-08-02$257.09M$257.09M0——
2011-08-01$268.27M$268.27M0——
2011-07-29$257.09M$257.09M0——
2011-07-28$257.09M$257.09M0——
2011-07-27$245.92M$245.92M0——
2011-07-26$223.56M$223.56M0——
2011-07-25$281.69M$281.69M0——
2011-07-22$281.69M$281.69M0——
2011-07-21$279.45M$279.45M0——
2011-07-20$268.27M$268.27M0——
2011-07-19$279.45M$279.45M0——
2011-07-18$279.45M$279.45M0——
2011-07-15$279.45M$279.45M0——
2011-07-14$279.45M$279.45M0——
2011-07-13$279.45M$279.45M0——
2011-07-12$279.45M$279.45M0——
2011-07-11$279.45M$279.45M0——
2011-07-08$279.45M$279.45M0——
2011-07-07$279.45M$279.45M0——
2011-07-06$279.45M$279.45M0——
2011-07-05$268.27M$268.27M0——
2011-07-01$268.27M$268.27M0——
2011-06-30$257.09M$257.09M0——
2011-06-29$257.09M$257.09M0——
2011-06-28$279.45M$279.45M0——
2011-06-27$279.45M$279.45M0——
2011-06-24$279.45M$279.45M0——
2011-06-23$279.45M$279.45M0——
2011-06-22$279.45M$279.45M0——
2011-06-21$279.45M$279.45M0——
2011-06-20$279.45M$279.45M0——
2011-06-17$279.45M$279.45M0——
2011-06-16$268.27M$268.27M0——
2011-06-15$279.45M$279.45M0——
2011-06-14$288.39M$288.39M0——
2011-06-13$288.39M$288.39M0——
2011-06-10$290.63M$290.63M0——
2011-06-09$290.63M$290.63M0——
2011-06-08$270.51M$270.51M0——
2011-06-07$279.45M$279.45M0——
2011-06-06$279.45M$279.45M0——
2011-06-03$279.45M$279.45M0——
2011-06-02$279.45M$279.45M0——
2011-06-01$272.74M$272.74M0——
2011-05-31$272.74M$272.74M0——
2011-05-27$248.15M$248.15M0——
2011-05-26$257.09M$257.09M0——
2011-05-25$259.33M$259.33M0——
2011-05-24$270.51M$270.51M0——
2011-05-23$279.45M$279.45M0——
2011-05-20$279.45M$279.45M0——
2011-05-19$279.45M$279.45M0——
2011-05-18$268.27M$268.27M0——
2011-05-17$279.45M$279.45M0——
2011-05-16$279.45M$279.45M0——
2011-05-13$257.09M$257.09M0——
2011-05-12$279.45M$279.45M0——
2011-05-11$279.45M$279.45M0——
2011-05-10$279.45M$279.45M0——
2011-05-09$279.45M$279.45M0——
2011-05-06$279.45M$279.45M0——
2011-05-05$279.45M$279.45M0——
2011-05-04$279.45M$279.45M0——
2011-05-03$279.45M$279.45M0——
2011-05-02$268.27M$268.27M0——
2011-04-29$268.27M$268.27M0——
2011-04-28$279.45M$279.45M0——
2011-04-27$279.45M$279.45M0——
2011-04-26$279.45M$279.45M0——
2011-04-25$279.45M$279.45M0——
2011-04-21$279.45M$279.45M0——
2011-04-20$279.45M$279.45M0——
2011-04-19$279.45M$279.45M0——
2011-04-18$279.45M$279.45M0——
2011-04-15$279.45M$279.45M0——
2011-04-14$279.45M$279.45M0——
2011-04-13$279.45M$279.45M0——
2011-04-12$279.45M$279.45M0——
2011-04-11$279.45M$279.45M0——
2011-04-08$279.45M$279.45M0——
2011-04-07$279.45M$279.45M0——
2011-04-06$279.45M$279.45M0——
2011-04-05$268.27M$268.27M0——
2011-04-04$268.27M$268.27M0——
2011-04-01$268.27M$268.27M0——
2011-03-31$268.27M$268.27M0——
2011-03-30$268.27M$268.27M0——
2011-03-29$268.27M$268.27M0——
2011-03-28$268.27M$268.27M0——
2011-03-25$268.27M$268.27M0——
2011-03-24$250.39M$250.39M0——
2011-03-23$279.45M$279.45M0——
2011-03-22$279.45M$279.45M0——
2011-03-21$310.75M$310.75M0——
2011-03-18$310.75M$310.75M0——
2011-03-17$310.75M$310.75M0——
2011-03-16$310.75M$310.75M0——
2011-03-15$310.75M$310.75M0——
2011-03-14$312.98M$312.98M0——
2011-03-11$312.98M$312.98M0——
2011-03-10$315.22M$315.22M0——
2011-03-09$315.22M$315.22M0——
2011-03-08$315.22M$315.22M0——
2011-03-07$315.22M$315.22M0——
2011-03-04$315.22M$315.22M0——
2011-03-03$312.98M$312.98M0——
2011-03-02$312.98M$312.98M0——
2011-03-01$312.98M$312.98M0——
2011-02-28$312.98M$312.98M0——
2011-02-25$308.51M$308.51M0——
2011-02-24$304.04M$304.04M0——
2011-02-23$304.04M$304.04M0——
2011-02-22$304.04M$304.04M0——
2011-02-18$299.57M$299.57M0——
2011-02-17$299.57M$299.57M0——
2011-02-16$299.57M$299.57M0——
2011-02-15$299.57M$299.57M0——
2011-02-14$299.57M$299.57M0——
2011-02-11$295.1M$295.1M0——
2011-02-10$295.1M$295.1M0——
2011-02-09$295.1M$295.1M0——
2011-02-08$295.1M$295.1M0——
2011-02-07$286.16M$286.16M0——
2011-02-04$286.16M$286.16M0——
2011-02-03$295.1M$295.1M0——
2011-02-02$286.16M$286.16M0——
2011-02-01$290.63M$290.63M0——
2011-01-31$279.45M$279.45M0——
2011-01-28$290.63M$290.63M0——
2011-01-27$279.45M$279.45M0——
2011-01-26$290.63M$290.63M0——