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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$245.92M$245.92M0——
2019-12-30$245.92M$245.92M0——
2019-12-27$254.86M$254.86M0——
2019-12-26$250.39M$250.39M0——
2019-12-24$243.68M$243.68M0——
2019-12-23$223.56M$223.56M0——
2019-12-20$223.56M$223.56M0——
2019-12-19$230.27M$230.27M0——
2019-12-18$228.03M$228.03M0——
2019-12-17$236.97M$236.97M0——
2019-12-16$184.44M$184.44M0——
2019-12-13$210.59M$210.59M0——
2019-12-12$200.09M$200.09M0——
2019-12-11$204.11M$204.11M0——
2019-12-10$204.78M$204.78M0——
2019-12-09$212.38M$212.38M0——
2019-12-06$219.76M$219.76M0——
2019-12-05$223.56M$223.56M0——
2019-12-04$228.03M$228.03M0——
2019-12-03$223.56M$223.56M0——
2019-12-02$230.27M$230.27M0——
2019-11-29$230.27M$230.27M0——
2019-11-27$234.74M$234.74M0——
2019-11-26$228.03M$228.03M0——
2019-11-25$228.03M$228.03M0——
2019-11-22$245.92M$245.92M0——
2019-11-21$263.8M$263.8M0——
2019-11-20$184.66M$184.66M0——
2019-11-19$324.16M$324.16M0——
2019-11-18$310.75M$310.75M0——
2019-11-15$319.69M$319.69M0——
2019-11-14$330.87M$330.87M0——
2019-11-13$330.87M$330.87M0——
2019-11-12$333.1M$333.1M0——
2019-11-11$350.99M$350.99M0——
2019-11-08$357.7M$357.7M0——
2019-11-07$353.22M$353.22M0——
2019-11-06$371.11M$371.11M0——
2019-11-05$395.7M$395.7M0——
2019-11-04$406.88M$406.88M0——
2019-11-01$391.23M$391.23M0——
2019-10-31$422.53M$422.53M0——
2019-10-30$420.29M$420.29M0——
2019-10-29$418.06M$418.06M0——
2019-10-28$453.83M$453.83M0——
2019-10-25$473.95M$473.95M0——
2019-10-24$498.54M$498.54M0——
2019-10-23$500.77M$500.77M0——
2019-10-22$485.13M$485.13M0——
2019-10-21$478.42M$478.42M0——
2019-10-18$460.53M$460.53M0——
2019-10-17$447.12M$447.12M0——
2019-10-16$444.88M$444.88M0——
2019-10-15$453.83M$453.83M0——
2019-10-14$444.88M$444.88M0——
2019-10-11$456.06M$456.06M0——
2019-10-10$460.53M$460.53M0——
2019-10-09$473.95M$473.95M0——
2019-10-08$465M$465M0——
2019-10-07$473.95M$473.95M0——
2019-10-04$489.6M$489.6M0——
2019-10-03$462.77M$462.77M0——
2019-10-02$476.18M$476.18M0——
2019-10-01$480.65M$480.65M0——
2019-09-30$505.25M$505.25M0——
2019-09-27$536.54M$536.54M0——
2019-09-26$536.54M$536.54M0——
2019-09-25$516.42M$516.42M0——
2019-09-24$498.54M$498.54M0——
2019-09-23$507.48M$507.48M0——
2019-09-20$527.6M$527.6M0——
2019-09-19$503.01M$503.01M0——
2019-09-18$500.77M$500.77M0——
2019-09-17$496.3M$496.3M0——
2019-09-16$509.72M$509.72M0——
2019-09-13$525.37M$525.37M0——
2019-09-12$518.66M$518.66M0——
2019-09-11$494.07M$494.07M0——
2019-09-10$471.71M$471.71M0——
2019-09-09$451.59M$451.59M0——
2019-09-06$467.24M$467.24M0——
2019-09-05$456.06M$456.06M0——
2019-09-04$433.71M$433.71M0——
2019-09-03$429.24M$429.24M0——
2019-08-30$438.18M$438.18M0——
2019-08-29$438.18M$438.18M0——
2019-08-28$435.94M$435.94M0——
2019-08-27$413.59M$413.59M0——
2019-08-26$431.47M$431.47M0——
2019-08-23$444.88M$444.88M0——
2019-08-22$442.65M$442.65M0——
2019-08-21$415.82M$415.82M0——
2019-08-20$422.53M$422.53M0——
2019-08-19$424.76M$424.76M0——
2019-08-16$429.24M$429.24M0——
2019-08-15$413.59M$413.59M0——
2019-08-14$422.53M$422.53M0——
2019-08-13$424.76M$424.76M0——
2019-08-12$422.53M$422.53M0——
2019-08-09$429.24M$429.24M0——
2019-08-08$366.64M$366.64M0——
2019-08-07$337.58M$337.58M0——
2019-08-06$355.46M$355.46M0——
2019-08-05$319.69M$319.69M0——
2019-08-02$344.28M$344.28M0——
2019-08-01$304.04M$304.04M0——
2019-07-31$355.46M$355.46M0——
2019-07-30$382.29M$382.29M0——
2019-07-29$404.64M$404.64M0——
2019-07-26$415.82M$415.82M0——
2019-07-25$418.06M$418.06M0——
2019-07-24$422.53M$422.53M0——
2019-07-23$427M$427M0——
2019-07-22$427M$427M0——
2019-07-19$431.47M$431.47M0——
2019-07-18$427M$427M0——
2019-07-17$431.47M$431.47M0——
2019-07-16$435.94M$435.94M0——
2019-07-15$438.18M$438.18M0——
2019-07-12$442.65M$442.65M0——
2019-07-11$435.94M$435.94M0——
2019-07-10$440.41M$440.41M0——
2019-07-09$444.88M$444.88M0——
2019-07-08$447.12M$447.12M0——
2019-07-05$435.94M$435.94M0——
2019-07-03$449.36M$449.36M0——
2019-07-02$458.3M$458.3M0——
2019-07-01$442.65M$442.65M0——
2019-06-28$467.24M$467.24M0——
2019-06-27$456.06M$456.06M0——
2019-06-26$440.41M$440.41M0——
2019-06-25$431.47M$431.47M0——
2019-06-24$440.41M$440.41M0——
2019-06-21$435.94M$435.94M0——
2019-06-20$444.88M$444.88M0——
2019-06-19$460.53M$460.53M0——
2019-06-18$453.83M$453.83M0——
2019-06-17$485.13M$485.13M0——
2019-06-14$438.18M$438.18M0——
2019-06-13$451.59M$451.59M0——
2019-06-12$451.59M$451.59M0——
2019-06-11$447.12M$447.12M0——
2019-06-10$456.06M$456.06M0——
2019-06-07$451.59M$451.59M0——
2019-06-06$433.71M$433.71M0——
2019-06-05$456.06M$456.06M0——
2019-06-04$431.47M$431.47M0——
2019-06-03$420.29M$420.29M0——
2019-05-31$427M$427M0——
2019-05-30$444.88M$444.88M0——
2019-05-29$462.77M$462.77M0——
2019-05-28$494.07M$494.07M0——
2019-05-24$478.42M$478.42M0——
2019-05-23$471.71M$471.71M0——
2019-05-22$465M$465M0——
2019-05-21$462.77M$462.77M0——
2019-05-20$451.59M$451.59M0——
2019-05-17$453.83M$453.83M0——
2019-05-16$456.06M$456.06M0——
2019-05-15$456.06M$456.06M0——
2019-05-14$420.29M$420.29M0——
2019-05-13$424.76M$424.76M0——
2019-05-10$431.47M$431.47M0——
2019-05-09$460.53M$460.53M0——
2019-05-08$469.48M$469.48M0——
2019-05-07$494.07M$494.07M0——
2019-05-06$529.84M$529.84M0——
2019-05-03$514.19M$514.19M0——
2019-05-02$500.77M$500.77M0——
2019-05-01$498.54M$498.54M0——
2019-04-30$489.6M$489.6M0——
2019-04-29$449.36M$449.36M0——
2019-04-26$433.71M$433.71M0——
2019-04-25$431.47M$431.47M0——
2019-04-24$442.65M$442.65M0——
2019-04-23$429.24M$429.24M0——
2019-04-22$415.82M$415.82M0——
2019-04-18$418.06M$418.06M0——
2019-04-17$422.53M$422.53M0——
2019-04-16$429.24M$429.24M0——
2019-04-15$422.53M$422.53M0——
2019-04-12$429.24M$429.24M0——
2019-04-11$440.41M$440.41M0——
2019-04-10$422.53M$422.53M0——
2019-04-09$406.88M$406.88M0——
2019-04-08$420.29M$420.29M0——
2019-04-05$420.29M$420.29M0——
2019-04-04$406.88M$406.88M0——
2019-04-03$388.99M$388.99M0——
2019-04-02$386.76M$386.76M0——
2019-04-01$393.47M$393.47M0——
2019-03-29$382.29M$382.29M0——
2019-03-28$386.76M$386.76M0——
2019-03-27$382.29M$382.29M0——
2019-03-26$391.23M$391.23M0——
2019-03-25$391.23M$391.23M0——
2019-03-22$402.41M$402.41M0——
2019-03-21$424.76M$424.76M0——
2019-03-20$422.53M$422.53M0——
2019-03-19$433.71M$433.71M0——
2019-03-18$431.47M$431.47M0——
2019-03-15$440.41M$440.41M0——
2019-03-14$460.53M$460.53M0——
2019-03-13$442.65M$442.65M0——
2019-03-12$444.88M$444.88M0——
2019-03-11$429.24M$429.24M0——
2019-03-08$422.53M$422.53M0——
2019-03-07$402.41M$402.41M0——
2019-03-06$415.82M$415.82M0——
2019-03-05$384.52M$384.52M0——
2019-03-04$525.37M$525.37M0——
2019-03-01$520.89M$520.89M0——
2019-02-28$538.78M$538.78M0——
2019-02-27$543.25M$543.25M0——
2019-02-26$538.78M$538.78M0——
2019-02-25$545.49M$545.49M0——
2019-02-22$567.84M$567.84M0——
2019-02-21$534.31M$534.31M0——
2019-02-20$545.49M$545.49M0——
2019-02-19$541.02M$541.02M0——
2019-02-15$570.08M$570.08M0——
2019-02-14$563.37M$563.37M0——
2019-02-13$563.37M$563.37M0——
2019-02-12$547.72M$547.72M0——
2019-02-11$547.72M$547.72M0——
2019-02-08$558.9M$558.9M0——
2019-02-07$491.83M$491.83M0——
2019-02-06$498.54M$498.54M0——
2019-02-05$514.19M$514.19M0——
2019-02-04$503.01M$503.01M0——
2019-02-01$496.3M$496.3M0——
2019-01-31$500.77M$500.77M0——
2019-01-30$520.89M$520.89M0——
2019-01-29$487.36M$487.36M0——
2019-01-28$487.36M$487.36M0——
2019-01-25$494.07M$494.07M0——
2019-01-24$482.89M$482.89M0——
2019-01-23$487.36M$487.36M0——
2019-01-22$505.25M$505.25M0——
2019-01-18$529.84M$529.84M0——
2019-01-17$498.54M$498.54M0——
2019-01-16$494.07M$494.07M0——
2019-01-15$523.13M$523.13M0——
2019-01-14$558.9M$558.9M0——
2019-01-11$581.26M$581.26M0——
2019-01-10$585.73M$585.73M0——
2019-01-09$619.26M$619.26M0——
2019-01-08$637.15M$637.15M0——
2019-01-07$634.91M$634.91M0——
2019-01-04$617.03M$617.03M0——
2019-01-03$583.49M$583.49M0——
2019-01-02$596.91M$596.91M0——