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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$556.66M$556.66M0——
2018-12-28$592.43M$592.43M0——
2018-12-27$547.72M$547.72M0——
2018-12-26$527.6M$527.6M0——
2018-12-24$480.65M$480.65M0——
2018-12-21$480.65M$480.65M0——
2018-12-20$520.89M$520.89M0——
2018-12-19$527.6M$527.6M0——
2018-12-18$545.49M$545.49M0——
2018-12-17$563.37M$563.37M0——
2018-12-14$579.02M$579.02M0——
2018-12-13$594.67M$594.67M0——
2018-12-12$657.27M$657.27M0——
2018-12-11$634.91M$634.91M0——
2018-12-10$619.26M$619.26M0——
2018-12-07$625.97M$625.97M0——
2018-12-06$646.09M$646.09M0——
2018-12-04$652.8M$652.8M0——
2018-12-03$684.09M$684.09M0——
2018-11-30$679.62M$679.62M0——
2018-11-29$655.03M$655.03M0——
2018-11-28$652.8M$652.8M0——
2018-11-27$652.8M$652.8M0——
2018-11-26$657.27M$657.27M0——
2018-11-23$634.91M$634.91M0——
2018-11-21$608.08M$608.08M0——
2018-11-20$592.43M$592.43M0——
2018-11-19$608.08M$608.08M0——
2018-11-16$634.91M$634.91M0——
2018-11-15$605.85M$605.85M0——
2018-11-14$610.32M$610.32M0——
2018-11-13$583.49M$583.49M0——
2018-11-12$574.55M$574.55M0——
2018-11-09$623.73M$623.73M0——
2018-11-08$587.96M$587.96M0——
2018-11-07$596.91M$596.91M0——
2018-11-06$570.08M$570.08M0——
2018-11-05$572.31M$572.31M0——
2018-11-02$587.96M$587.96M0——
2018-11-01$556.66M$556.66M0——
2018-10-31$541.02M$541.02M0——
2018-10-30$518.66M$518.66M0——
2018-10-29$527.6M$527.6M0——
2018-10-26$556.66M$556.66M0——
2018-10-25$547.72M$547.72M0——
2018-10-24$572.31M$572.31M0——
2018-10-23$612.55M$612.55M0——
2018-10-22$599.14M$599.14M0——
2018-10-19$643.85M$643.85M0——
2018-10-18$655.03M$655.03M0——
2018-10-17$679.62M$679.62M0——
2018-10-16$675.15M$675.15M0——
2018-10-15$634.91M$634.91M0——
2018-10-12$628.2M$628.2M0——
2018-10-11$617.03M$617.03M0——
2018-10-10$679.62M$679.62M0——
2018-10-09$695.27M$695.27M0——
2018-10-08$632.67M$632.67M0——
2018-10-05$594.67M$594.67M0——
2018-10-04$590.2M$590.2M0——
2018-10-03$599.14M$599.14M0——
2018-10-02$610.32M$610.32M0——
2018-10-01$621.5M$621.5M0——
2018-09-28$628.2M$628.2M0——
2018-09-27$634.91M$634.91M0——
2018-09-26$612.55M$612.55M0——
2018-09-25$610.32M$610.32M0——
2018-09-24$610.32M$610.32M0——
2018-09-21$628.2M$628.2M0——
2018-09-20$623.73M$623.73M0——
2018-09-19$628.2M$628.2M0——
2018-09-18$608.08M$608.08M0——
2018-09-17$585.73M$585.73M0——
2018-09-14$572.31M$572.31M0——
2018-09-13$567.84M$567.84M0——
2018-09-12$605.85M$605.85M0——
2018-09-11$632.67M$632.67M0——
2018-09-10$619.26M$619.26M0——
2018-09-07$596.91M$596.91M0——
2018-09-06$576.78M$576.78M0——
2018-09-05$617.03M$617.03M0——
2018-09-04$612.55M$612.55M0——
2018-08-31$605.85M$605.85M0——
2018-08-30$581.26M$581.26M0——
2018-08-29$556.66M$556.66M0——
2018-08-28$552.19M$552.19M0——
2018-08-27$547.72M$547.72M0——
2018-08-24$558.9M$558.9M0——
2018-08-23$536.54M$536.54M0——
2018-08-22$547.72M$547.72M0——
2018-08-21$534.31M$534.31M0——
2018-08-20$509.72M$509.72M0——
2018-08-17$520.89M$520.89M0——
2018-08-16$518.66M$518.66M0——
2018-08-15$538.78M$538.78M0——
2018-08-14$565.61M$565.61M0——
2018-08-13$538.78M$538.78M0——
2018-08-10$579.02M$579.02M0——
2018-08-09$599.14M$599.14M0——
2018-08-08$554.43M$554.43M0——
2018-08-07$552.19M$552.19M0——
2018-08-06$563.37M$563.37M0——
2018-08-03$561.14M$561.14M0——
2018-08-02$547.72M$547.72M0——
2018-08-01$554.43M$554.43M0——
2018-07-31$558.9M$558.9M0——
2018-07-30$545.49M$545.49M0——
2018-07-27$536.54M$536.54M0——
2018-07-26$552.19M$552.19M0——
2018-07-25$549.96M$549.96M0——
2018-07-24$554.43M$554.43M0——
2018-07-23$547.72M$547.72M0——
2018-07-20$556.66M$556.66M0——
2018-07-19$574.55M$574.55M0——
2018-07-18$545.49M$545.49M0——
2018-07-17$549.96M$549.96M0——
2018-07-16$590.2M$590.2M0——
2018-07-13$617.03M$617.03M0——
2018-07-12$590.2M$590.2M0——
2018-07-11$608.08M$608.08M0——
2018-07-10$585.73M$585.73M0——
2018-07-09$619.26M$619.26M0——
2018-07-06$637.15M$637.15M0——
2018-07-05$655.03M$655.03M0——
2018-07-03$603.61M$603.61M0——
2018-07-02$570.08M$570.08M0——
2018-06-29$549.96M$549.96M0——
2018-06-28$563.37M$563.37M0——
2018-06-27$529.84M$529.84M0——
2018-06-26$561.14M$561.14M0——
2018-06-25$561.14M$561.14M0——
2018-06-22$545.49M$545.49M0——
2018-06-21$482.89M$482.89M0——
2018-06-20$478.42M$478.42M0——
2018-06-19$485.13M$485.13M0——
2018-06-18$487.36M$487.36M0——
2018-06-15$476.18M$476.18M0——
2018-06-14$498.54M$498.54M0——
2018-06-13$509.72M$509.72M0——
2018-06-12$511.95M$511.95M0——
2018-06-11$498.54M$498.54M0——
2018-06-08$505.25M$505.25M0——
2018-06-07$494.07M$494.07M0——
2018-06-06$500.77M$500.77M0——
2018-06-05$494.07M$494.07M0——
2018-06-04$500.77M$500.77M0——
2018-06-01$498.54M$498.54M0——
2018-05-31$473.95M$473.95M0——
2018-05-30$487.36M$487.36M0——
2018-05-29$471.71M$471.71M0——
2018-05-25$467.24M$467.24M0——
2018-05-24$476.18M$476.18M0——
2018-05-23$473.95M$473.95M0——
2018-05-22$465M$465M0——
2018-05-21$471.71M$471.71M0——
2018-05-18$469.48M$469.48M0——
2018-05-17$489.6M$489.6M0——
2018-05-16$511.95M$511.95M0——
2018-05-15$507.48M$507.48M0——
2018-05-14$503.01M$503.01M0——
2018-05-11$520.89M$520.89M0——
2018-05-10$529.84M$529.84M0——
2018-05-09$532.07M$532.07M0——
2018-05-08$570.08M$570.08M0——
2018-05-07$518.66M$518.66M0——
2018-05-04$494.07M$494.07M0——
2018-05-03$451.59M$451.59M0——
2018-05-02$462.77M$462.77M0——
2018-05-01$462.77M$462.77M0——
2018-04-30$462.77M$462.77M0——
2018-04-27$451.59M$451.59M0——
2018-04-26$456.06M$456.06M0——
2018-04-25$476.18M$476.18M0——
2018-04-24$458.3M$458.3M0——
2018-04-23$498.54M$498.54M0——
2018-04-20$496.3M$496.3M0——
2018-04-19$516.42M$516.42M0——
2018-04-18$525.37M$525.37M0——
2018-04-17$536.54M$536.54M0——
2018-04-16$527.6M$527.6M0——
2018-04-13$514.19M$514.19M0——
2018-04-12$518.66M$518.66M0——
2018-04-11$505.25M$505.25M0——
2018-04-10$511.95M$511.95M0——
2018-04-09$514.19M$514.19M0——
2018-04-06$516.42M$516.42M0——
2018-04-05$532.07M$532.07M0——
2018-04-04$509.72M$509.72M0——
2018-04-03$518.66M$518.66M0——
2018-04-02$525.37M$525.37M0——
2018-03-29$525.37M$525.37M0——
2018-03-28$494.07M$494.07M0——
2018-03-27$505.25M$505.25M0——
2018-03-26$545.49M$545.49M0——
2018-03-23$532.07M$532.07M0——
2018-03-22$534.31M$534.31M0——
2018-03-21$556.66M$556.66M0——
2018-03-20$541.02M$541.02M0——
2018-03-19$554.43M$554.43M0——
2018-03-16$554.43M$554.43M0——
2018-03-15$592.43M$592.43M0——
2018-03-14$570.08M$570.08M0——
2018-03-13$587.96M$587.96M0——
2018-03-12$608.08M$608.08M0——
2018-03-09$623.73M$623.73M0——
2018-03-08$639.38M$639.38M0——
2018-03-07$585.73M$585.73M0——
2018-03-06$574.55M$574.55M0——
2018-03-05$563.37M$563.37M0——
2018-03-02$561.14M$561.14M0——
2018-03-01$541.02M$541.02M0——
2018-02-28$561.14M$561.14M0——
2018-02-27$545.49M$545.49M0——
2018-02-26$599.14M$599.14M0——
2018-02-23$594.67M$594.67M0——
2018-02-22$608.08M$608.08M0——
2018-02-21$617.03M$617.03M0——
2018-02-20$605.85M$605.85M0——
2018-02-16$675.15M$675.15M0——
2018-02-15$695.27M$695.27M0——
2018-02-14$648.32M$648.32M0——
2018-02-13$592.43M$592.43M0——
2018-02-12$599.14M$599.14M0——
2018-02-09$610.32M$610.32M0——
2018-02-08$587.96M$587.96M0——
2018-02-07$614.79M$614.79M0——
2018-02-06$646.09M$646.09M0——
2018-02-05$572.31M$572.31M0——
2018-02-02$610.32M$610.32M0——
2018-02-01$688.56M$688.56M0——
2018-01-31$762.34M$762.34M0——
2018-01-30$784.7M$784.7M0——
2018-01-29$773.52M$773.52M0——
2018-01-26$860.71M$860.71M0——
2018-01-25$869.65M$869.65M0——
2018-01-24$865.18M$865.18M0——
2018-01-23$885.3M$885.3M0——
2018-01-22$930.01M$930.01M0——
2018-01-19$862.94M$862.94M0——
2018-01-18$854M$854M0——
2018-01-17$766.81M$766.81M0——
2018-01-16$748.93M$748.93M0——
2018-01-12$746.69M$746.69M0——
2018-01-11$739.98M$739.98M0——
2018-01-10$739.98M$739.98M0——
2018-01-09$701.98M$701.98M0——
2018-01-08$755.63M$755.63M0——
2018-01-05$715.39M$715.39M0——
2018-01-04$695.27M$695.27M0——
2018-01-03$728.81M$728.81M0——
2018-01-02$717.63M$717.63M0——