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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$167.67M$167.67M0——
2012-12-28$160.96M$160.96M0——
2012-12-27$145.31M$145.31M0——
2012-12-26$169.91M$169.91M0——
2012-12-24$169.91M$169.91M0——
2012-12-21$169.91M$169.91M0——
2012-12-20$172.14M$172.14M0——
2012-12-19$156.49M$156.49M0——
2012-12-18$156.49M$156.49M0——
2012-12-17$156.49M$156.49M0——
2012-12-14$154.26M$154.26M0——
2012-12-13$100.6M$100.6M0——
2012-12-12$100.6M$100.6M0——
2012-12-11$96.13M$96.13M0——
2012-12-10$96.13M$96.13M0——
2012-12-07$102.61M$102.61M0——
2012-12-06$89.42M$89.42M0——
2012-12-05$100.6M$100.6M0——
2012-12-04$84.95M$84.95M0——
2012-12-03$100.6M$100.6M0——
2012-11-30$91.66M$91.66M0——
2012-11-29$89.42M$89.42M0——
2012-11-28$78.25M$78.25M0——
2012-11-27$55.89M$55.89M0——
2012-11-26$52.31M$52.31M0——
2012-11-23$44.71M$44.71M0——
2012-11-21$55.89M$55.89M0——
2012-11-20$49.18M$49.18M0——
2012-11-19$49.18M$49.18M0——
2012-11-16$49.18M$49.18M0——
2012-11-15$44.71M$44.71M0——
2012-11-14$44.71M$44.71M0——
2012-11-13$60.14M$60.14M0——
2012-11-12$55.89M$55.89M0——
2012-11-09$55.89M$55.89M0——
2012-11-08$55.89M$55.89M0——
2012-11-07$44.71M$44.71M0——
2012-11-06$55.89M$55.89M0——
2012-11-05$55.89M$55.89M0——
2012-11-02$55.89M$55.89M0——
2012-11-01$55.89M$55.89M0——
2012-10-31$55.89M$55.89M0——
2012-10-26$58.13M$58.13M0——
2012-10-25$64.83M$64.83M0——
2012-10-24$64.83M$64.83M0——
2012-10-23$64.83M$64.83M0——
2012-10-22$64.83M$64.83M0——
2012-10-19$64.83M$64.83M0——
2012-10-18$64.83M$64.83M0——
2012-10-17$64.83M$64.83M0——
2012-10-16$49.18M$49.18M0——
2012-10-15$49.18M$49.18M0——
2012-10-12$49.18M$49.18M0——
2012-10-11$49.18M$49.18M0——
2012-10-10$44.71M$44.71M0——
2012-10-09$44.71M$44.71M0——
2012-10-08$46.95M$46.95M0——
2012-10-05$46.95M$46.95M0——
2012-10-04$55.89M$55.89M0——
2012-10-03$55.89M$55.89M0——
2012-10-02$44.71M$44.71M0——
2012-10-01$55.89M$55.89M0——
2012-09-28$62.6M$62.6M0——
2012-09-27$62.6M$62.6M0——
2012-09-26$62.6M$62.6M0——
2012-09-25$62.6M$62.6M0——
2012-09-24$64.83M$64.83M0——
2012-09-21$67.07M$67.07M0——
2012-09-20$62.6M$62.6M0——
2012-09-19$62.6M$62.6M0——
2012-09-18$62.6M$62.6M0——
2012-09-17$55.89M$55.89M0——
2012-09-14$55.89M$55.89M0——
2012-09-13$58.13M$58.13M0——
2012-09-12$58.13M$58.13M0——
2012-09-11$62.6M$62.6M0——
2012-09-10$55.89M$55.89M0——
2012-09-07$58.13M$58.13M0——
2012-09-06$89.2M$89.2M0——
2012-09-05$67.07M$67.07M0——
2012-09-04$93.9M$93.9M0——
2012-08-31$93.9M$93.9M0——
2012-08-30$67.07M$67.07M0——
2012-08-29$67.07M$67.07M0——
2012-08-28$55.89M$55.89M0——
2012-08-27$55.89M$55.89M0——
2012-08-24$71.54M$71.54M0——
2012-08-23$71.54M$71.54M0——
2012-08-22$96.13M$96.13M0——
2012-08-21$71.54M$71.54M0——
2012-08-20$100.6M$100.6M0——
2012-08-17$100.6M$100.6M0——
2012-08-16$100.6M$100.6M0——
2012-08-15$100.6M$100.6M0——
2012-08-14$100.6M$100.6M0——
2012-08-13$95.01M$95.01M0——
2012-08-10$100.6M$100.6M0——
2012-08-09$100.6M$100.6M0——
2012-08-08$100.6M$100.6M0——
2012-08-07$100.6M$100.6M0——
2012-08-06$111.78M$111.78M0——
2012-08-03$111.78M$111.78M0——
2012-08-02$114.02M$114.02M0——
2012-08-01$111.78M$111.78M0——
2012-07-31$113.79M$113.79M0——
2012-07-30$116.25M$116.25M0——
2012-07-27$116.25M$116.25M0——
2012-07-26$116.25M$116.25M0——
2012-07-25$116.25M$116.25M0——
2012-07-24$122.96M$122.96M0——
2012-07-23$122.96M$122.96M0——
2012-07-20$122.96M$122.96M0——
2012-07-19$122.96M$122.96M0——
2012-07-18$122.96M$122.96M0——
2012-07-17$121.84M$121.84M0——
2012-07-16$120.72M$120.72M0——
2012-07-13$120.72M$120.72M0——
2012-07-12$122.96M$122.96M0——
2012-07-11$122.73M$122.73M0——
2012-07-10$111.78M$111.78M0——
2012-07-09$112M$112M0——
2012-07-06$107.31M$107.31M0——
2012-07-05$89.42M$89.42M0——
2012-07-03$89.42M$89.42M0——
2012-07-02$89.42M$89.42M0——
2012-06-29$78.25M$78.25M0——
2012-06-28$91.66M$91.66M0——
2012-06-27$89.42M$89.42M0——
2012-06-26$91.66M$91.66M0——
2012-06-25$100.15M$100.15M0——
2012-06-22$114.46M$114.46M0——
2012-06-21$114.24M$114.24M0——
2012-06-20$114.02M$114.02M0——
2012-06-19$131.9M$131.9M0——
2012-06-18$100.6M$100.6M0——
2012-06-15$93.67M$93.67M0——
2012-06-14$100.6M$100.6M0——
2012-06-13$100.6M$100.6M0——
2012-06-12$100.6M$100.6M0——
2012-06-11$100.38M$100.38M0——
2012-06-08$107.31M$107.31M0——
2012-06-07$107.31M$107.31M0——
2012-06-06$111.78M$111.78M0——
2012-06-05$111.78M$111.78M0——
2012-06-04$111.78M$111.78M0——
2012-06-01$134.14M$134.14M0——
2012-05-31$134.14M$134.14M0——
2012-05-30$133.91M$133.91M0——
2012-05-29$133.91M$133.91M0——
2012-05-25$138.61M$138.61M0——
2012-05-24$138.61M$138.61M0——
2012-05-23$134.14M$134.14M0——
2012-05-22$156.49M$156.49M0——
2012-05-21$201.2M$201.2M0——
2012-05-18$154.26M$154.26M0——
2012-05-17$148.22M$148.22M0——
2012-05-16$141.07M$141.07M0——
2012-05-15$178.85M$178.85M0——
2012-05-14$178.85M$178.85M0——
2012-05-11$196.73M$196.73M0——
2012-05-10$221.32M$221.32M0——
2012-05-09$221.32M$221.32M0——
2012-05-08$221.32M$221.32M0——
2012-05-07$221.32M$221.32M0——
2012-05-04$212.38M$212.38M0——
2012-05-03$223.56M$223.56M0——
2012-05-02$225.8M$225.8M0——
2012-05-01$228.03M$228.03M0——
2012-04-30$245.92M$245.92M0——
2012-04-27$190.03M$190.03M0——
2012-04-26$190.03M$190.03M0——
2012-04-25$190.03M$190.03M0——
2012-04-24$192.26M$192.26M0——
2012-04-23$167.67M$167.67M0——
2012-04-20$152.02M$152.02M0——
2012-04-19$152.02M$152.02M0——
2012-04-18$152.02M$152.02M0——
2012-04-17$149.79M$149.79M0——
2012-04-16$149.79M$149.79M0——
2012-04-13$147.55M$147.55M0——
2012-04-12$136.82M$136.82M0——
2012-04-11$201.2M$201.2M0——
2012-04-10$136.82M$136.82M0——
2012-04-09$136.37M$136.37M0——
2012-04-05$136.37M$136.37M0——
2012-04-04$138.61M$138.61M0——
2012-04-03$138.61M$138.61M0——
2012-04-02$138.61M$138.61M0——
2012-03-30$138.61M$138.61M0——
2012-03-29$78.25M$78.25M0——
2012-03-28$131.9M$131.9M0——
2012-03-27$131.9M$131.9M0——
2012-03-26$131.9M$131.9M0——
2012-03-23$131.9M$131.9M0——
2012-03-22$131.9M$131.9M0——
2012-03-21$131.9M$131.9M0——
2012-03-20$129.66M$129.66M0——
2012-03-19$138.38M$138.38M0——
2012-03-16$138.61M$138.61M0——
2012-03-15$138.61M$138.61M0——
2012-03-14$138.61M$138.61M0——
2012-03-13$134.14M$134.14M0——
2012-03-12$134.14M$134.14M0——
2012-03-09$134.14M$134.14M0——
2012-03-08$78.25M$78.25M0——
2012-03-07$82.72M$82.72M0——
2012-03-06$122.96M$122.96M0——
2012-03-05$122.96M$122.96M0——
2012-03-02$131.9M$131.9M0——
2012-03-01$78.25M$78.25M0——
2012-02-29$78.25M$78.25M0——
2012-02-28$78.25M$78.25M0——
2012-02-27$89.42M$89.42M0——
2012-02-24$89.42M$89.42M0——
2012-02-23$138.61M$138.61M0——
2012-02-22$89.65M$89.65M0——
2012-02-21$131.9M$131.9M0——
2012-02-17$160.96M$160.96M0——
2012-02-16$160.96M$160.96M0——
2012-02-15$160.96M$160.96M0——
2012-02-14$111.78M$111.78M0——
2012-02-13$111.78M$111.78M0——
2012-02-10$122.96M$122.96M0——
2012-02-09$122.96M$122.96M0——
2012-02-08$149.79M$149.79M0——
2012-02-07$149.79M$149.79M0——
2012-02-06$160.96M$160.96M0——
2012-02-03$167.67M$167.67M0——
2012-02-02$125.19M$125.19M0——
2012-02-01$125.19M$125.19M0——
2012-01-31$122.96M$122.96M0——
2012-01-30$122.96M$122.96M0——
2012-01-27$89.42M$89.42M0——
2012-01-26$78.25M$78.25M0——
2012-01-25$96.13M$96.13M0——
2012-01-24$100.6M$100.6M0——
2012-01-23$100.6M$100.6M0——
2012-01-20$82.72M$82.72M0——
2012-01-19$78.25M$78.25M0——
2012-01-18$78.25M$78.25M0——
2012-01-17$78.25M$78.25M0——
2012-01-13$78.25M$78.25M0——
2012-01-12$89.42M$89.42M0——
2012-01-11$114.02M$114.02M0——
2012-01-10$67.07M$67.07M0——
2012-01-09$89.42M$89.42M0——
2012-01-06$89.42M$89.42M0——
2012-01-05$89.42M$89.42M0——
2012-01-04$89.42M$89.42M0——
2012-01-03$91.66M$91.66M0——