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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$243.68M$243.68M0——
2016-12-29$243.68M$243.68M0——
2016-12-28$254.86M$254.86M0——
2016-12-27$254.86M$254.86M0——
2016-12-23$250.39M$250.39M0——
2016-12-22$241.44M$241.44M0——
2016-12-21$225.8M$225.8M0——
2016-12-20$230.27M$230.27M0——
2016-12-19$220.21M$220.21M0——
2016-12-16$211.49M$211.49M0——
2016-12-15$219.09M$219.09M0——
2016-12-14$207.91M$207.91M0——
2016-12-13$216.85M$216.85M0——
2016-12-12$225.8M$225.8M0——
2016-12-09$232.5M$232.5M0——
2016-12-08$245.92M$245.92M0——
2016-12-07$230.27M$230.27M0——
2016-12-06$230.27M$230.27M0——
2016-12-05$245.92M$245.92M0——
2016-12-02$206.79M$206.79M0——
2016-12-01$209.03M$209.03M0——
2016-11-30$219.09M$219.09M0——
2016-11-29$217.52M$217.52M0——
2016-11-28$225.8M$225.8M0——
2016-11-25$228.03M$228.03M0——
2016-11-23$225.8M$225.8M0——
2016-11-22$232.5M$232.5M0——
2016-11-21$248.15M$248.15M0——
2016-11-18$261.57M$261.57M0——
2016-11-17$252.62M$252.62M0——
2016-11-16$257.09M$257.09M0——
2016-11-15$266.04M$266.04M0——
2016-11-14$274.98M$274.98M0——
2016-11-11$263.8M$263.8M0——
2016-11-10$270.51M$270.51M0——
2016-11-09$274.98M$274.98M0——
2016-11-08$297.33M$297.33M0——
2016-11-07$292.86M$292.86M0——
2016-11-04$261.57M$261.57M0——
2016-11-03$261.57M$261.57M0——
2016-11-02$272.74M$272.74M0——
2016-11-01$281.69M$281.69M0——
2016-10-31$288.39M$288.39M0——
2016-10-28$292.86M$292.86M0——
2016-10-27$301.81M$301.81M0——
2016-10-26$306.28M$306.28M0——
2016-10-25$308.51M$308.51M0——
2016-10-24$281.69M$281.69M0——
2016-10-21$266.04M$266.04M0——
2016-10-20$274.98M$274.98M0——
2016-10-19$259.33M$259.33M0——
2016-10-18$259.33M$259.33M0——
2016-10-17$270.51M$270.51M0——
2016-10-14$281.69M$281.69M0——
2016-10-13$286.16M$286.16M0——
2016-10-12$286.16M$286.16M0——
2016-10-11$308.51M$308.51M0——
2016-10-10$317.46M$317.46M0——
2016-10-07$310.75M$310.75M0——
2016-10-06$310.75M$310.75M0——
2016-10-05$317.46M$317.46M0——
2016-10-04$344.28M$344.28M0——
2016-10-03$335.34M$335.34M0——
2016-09-30$324.16M$324.16M0——
2016-09-29$321.93M$321.93M0——
2016-09-28$299.57M$299.57M0——
2016-09-27$279.45M$279.45M0——
2016-09-26$259.33M$259.33M0——
2016-09-23$259.33M$259.33M0——
2016-09-22$261.57M$261.57M0——
2016-09-21$279.45M$279.45M0——
2016-09-20$270.51M$270.51M0——
2016-09-19$250.39M$250.39M0——
2016-09-16$245.92M$245.92M0——
2016-09-15$236.97M$236.97M0——
2016-09-14$234.74M$234.74M0——
2016-09-13$232.5M$232.5M0——
2016-09-12$234.74M$234.74M0——
2016-09-09$241.44M$241.44M0——
2016-09-08$243.68M$243.68M0——
2016-09-07$236.97M$236.97M0——
2016-09-06$245.92M$245.92M0——
2016-09-02$234.74M$234.74M0——
2016-09-01$230.27M$230.27M0——
2016-08-31$228.03M$228.03M0——
2016-08-30$232.5M$232.5M0——
2016-08-29$241.44M$241.44M0——
2016-08-26$232.5M$232.5M0——
2016-08-25$232.5M$232.5M0——
2016-08-24$239.21M$239.21M0——
2016-08-23$239.21M$239.21M0——
2016-08-22$239.21M$239.21M0——
2016-08-19$245.92M$245.92M0——
2016-08-18$241.44M$241.44M0——
2016-08-17$245.92M$245.92M0——
2016-08-16$250.39M$250.39M0——
2016-08-15$228.03M$228.03M0——
2016-08-12$215.74M$215.74M0——
2016-08-11$210.15M$210.15M0——
2016-08-10$204.56M$204.56M0——
2016-08-09$205.68M$205.68M0——
2016-08-08$201.87M$201.87M0——
2016-08-05$206.79M$206.79M0——
2016-08-04$209.48M$209.48M0——
2016-08-03$216.85M$216.85M0——
2016-08-02$222.89M$222.89M0——
2016-08-01$204.78M$204.78M0——
2016-07-29$189.8M$189.8M0——
2016-07-28$186.23M$186.23M0——
2016-07-27$186.9M$186.9M0——
2016-07-26$183.77M$183.77M0——
2016-07-25$179.3M$179.3M0——
2016-07-22$181.08M$181.08M0——
2016-07-21$180.19M$180.19M0——
2016-07-20$182.2M$182.2M0——
2016-07-19$186.67M$186.67M0——
2016-07-18$186.67M$186.67M0——
2016-07-15$193.38M$193.38M0——
2016-07-14$192.71M$192.71M0——
2016-07-13$192.04M$192.04M0——
2016-07-12$185.55M$185.55M0——
2016-07-11$181.08M$181.08M0——
2016-07-08$182.42M$182.42M0——
2016-07-07$179.07M$179.07M0——
2016-07-06$179.74M$179.74M0——
2016-07-05$183.99M$183.99M0——
2016-07-01$181.08M$181.08M0——
2016-06-30$181.53M$181.53M0——
2016-06-29$181.08M$181.08M0——
2016-06-28$175.27M$175.27M0——
2016-06-27$176.17M$176.17M0——
2016-06-24$176.61M$176.61M0——
2016-06-23$185.55M$185.55M0——
2016-06-22$187.79M$187.79M0——
2016-06-21$185.55M$185.55M0——
2016-06-20$190.47M$190.47M0——
2016-06-17$194.5M$194.5M0——
2016-06-16$190.03M$190.03M0——
2016-06-15$177.73M$177.73M0——
2016-06-14$173.93M$173.93M0——
2016-06-13$178.85M$178.85M0——
2016-06-10$180.64M$180.64M0——
2016-06-09$183.54M$183.54M0——
2016-06-08$187.79M$187.79M0——
2016-06-07$185.55M$185.55M0——
2016-06-06$190.47M$190.47M0——
2016-06-03$192.04M$192.04M0——
2016-06-02$185.78M$185.78M0——
2016-06-01$188.01M$188.01M0——
2016-05-31$204.33M$204.33M0——
2016-05-27$192.04M$192.04M0——
2016-05-26$188.91M$188.91M0——
2016-05-25$196.73M$196.73M0——
2016-05-24$201.2M$201.2M0——
2016-05-23$189.8M$189.8M0——
2016-05-20$172.36M$172.36M0——
2016-05-19$177.73M$177.73M0——
2016-05-18$186.67M$186.67M0——
2016-05-17$183.32M$183.32M0——
2016-05-16$168.79M$168.79M0——
2016-05-13$171.02M$171.02M0——
2016-05-12$176.61M$176.61M0——
2016-05-11$178.4M$178.4M0——
2016-05-10$172.14M$172.14M0——
2016-05-09$179.97M$179.97M0——
2016-05-06$176.61M$176.61M0——
2016-05-05$176.61M$176.61M0——
2016-05-04$174.38M$174.38M0——
2016-05-03$186.67M$186.67M0——
2016-05-02$187.79M$187.79M0——
2016-04-29$182.42M$182.42M0——
2016-04-28$187.79M$187.79M0——
2016-04-27$192.26M$192.26M0——
2016-04-26$188.91M$188.91M0——
2016-04-25$187.79M$187.79M0——
2016-04-22$190.03M$190.03M0——
2016-04-21$186.45M$186.45M0——
2016-04-20$199.19M$199.19M0——
2016-04-19$212.38M$212.38M0——
2016-04-18$210.15M$210.15M0——
2016-04-15$192.26M$192.26M0——
2016-04-14$178.85M$178.85M0——
2016-04-13$174.82M$174.82M0——
2016-04-12$178.18M$178.18M0——
2016-04-11$178.85M$178.85M0——
2016-04-08$163.42M$163.42M0——
2016-04-07$171.02M$171.02M0——
2016-04-06$175.94M$175.94M0——
2016-04-05$175.72M$175.72M0——
2016-04-04$183.32M$183.32M0——
2016-04-01$178.85M$178.85M0——
2016-03-31$175.05M$175.05M0——
2016-03-30$173.71M$173.71M0——
2016-03-29$169.91M$169.91M0——
2016-03-28$169.91M$169.91M0——
2016-03-24$173.26M$173.26M0——
2016-03-23$160.96M$160.96M0——
2016-03-22$172.59M$172.59M0——
2016-03-21$176.84M$176.84M0——
2016-03-18$174.15M$174.15M0——
2016-03-17$183.32M$183.32M0——
2016-03-16$179.97M$179.97M0——
2016-03-15$186M$186M0——
2016-03-14$194.72M$194.72M0——
2016-03-11$192.93M$192.93M0——
2016-03-10$198.97M$198.97M0——
2016-03-09$201.2M$201.2M0——
2016-03-08$201.65M$201.65M0——
2016-03-07$203.44M$203.44M0——
2016-03-04$213.05M$213.05M0——
2016-03-03$219.09M$219.09M0——
2016-03-02$226.91M$226.91M0——
2016-03-01$216.85M$216.85M0——
2016-02-29$214.62M$214.62M0——
2016-02-26$210.15M$210.15M0——
2016-02-25$210.15M$210.15M0——
2016-02-24$210.15M$210.15M0——
2016-02-23$219.09M$219.09M0——
2016-02-22$230.27M$230.27M0——
2016-02-19$221.32M$221.32M0——
2016-02-18$241.44M$241.44M0——
2016-02-17$232.5M$232.5M0——
2016-02-16$228.03M$228.03M0——
2016-02-12$219.09M$219.09M0——
2016-02-11$234.74M$234.74M0——
2016-02-10$241.44M$241.44M0——
2016-02-09$254.86M$254.86M0——
2016-02-08$259.33M$259.33M0——
2016-02-05$268.27M$268.27M0——
2016-02-04$270.51M$270.51M0——
2016-02-03$270.51M$270.51M0——
2016-02-02$268.27M$268.27M0——
2016-02-01$274.98M$274.98M0——
2016-01-29$279.45M$279.45M0——
2016-01-28$281.69M$281.69M0——
2016-01-27$292.86M$292.86M0——
2016-01-26$304.04M$304.04M0——
2016-01-25$295.1M$295.1M0——
2016-01-22$274.98M$274.98M0——
2016-01-21$270.51M$270.51M0——
2016-01-20$263.8M$263.8M0——
2016-01-19$252.62M$252.62M0——
2016-01-15$232.5M$232.5M0——
2016-01-14$252.62M$252.62M0——
2016-01-13$223.56M$223.56M0——
2016-01-12$225.8M$225.8M0——
2016-01-11$236.97M$236.97M0——
2016-01-08$259.33M$259.33M0——
2016-01-07$230.27M$230.27M0——
2016-01-06$279.45M$279.45M0——
2016-01-05$290.63M$290.63M0——
2016-01-04$312.98M$312.98M0——