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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$491.83M$491.83M0——
2020-12-30$527.6M$527.6M0——
2020-12-29$471.71M$471.71M0——
2020-12-28$491.83M$491.83M0——
2020-12-24$511.95M$511.95M0——
2020-12-23$516.42M$516.42M0——
2020-12-22$525.37M$525.37M0——
2020-12-21$523.13M$523.13M0——
2020-12-18$494.07M$494.07M0——
2020-12-17$505.25M$505.25M0——
2020-12-16$500.77M$500.77M0——
2020-12-15$554.43M$554.43M0——
2020-12-14$525.37M$525.37M0——
2020-12-11$567.84M$567.84M0——
2020-12-10$480.65M$480.65M0——
2020-12-09$397.94M$397.94M0——
2020-12-08$422.53M$422.53M0——
2020-12-07$350.99M$350.99M0——
2020-12-04$377.82M$377.82M0——
2020-12-03$384.52M$384.52M0——
2020-12-02$362.17M$362.17M0——
2020-12-01$355.46M$355.46M0——
2020-11-30$355.46M$355.46M0——
2020-11-27$357.7M$357.7M0——
2020-11-25$337.58M$337.58M0——
2020-11-24$319.69M$319.69M0——
2020-11-23$324.16M$324.16M0——
2020-11-20$301.81M$301.81M0——
2020-11-19$335.34M$335.34M0——
2020-11-18$268.27M$268.27M0——
2020-11-17$234.74M$234.74M0——
2020-11-16$208.13M$208.13M0——
2020-11-13$182.42M$182.42M0——
2020-11-12$169.91M$169.91M0——
2020-11-11$179.97M$179.97M0——
2020-11-10$185.55M$185.55M0——
2020-11-09$186.23M$186.23M0——
2020-11-06$186.9M$186.9M0——
2020-11-05$192.93M$192.93M0——
2020-11-04$164.99M$164.99M0——
2020-11-03$156.27M$156.27M0——
2020-11-02$164.32M$164.32M0——
2020-10-30$162.53M$162.53M0——
2020-10-29$161.86M$161.86M0——
2020-10-28$158.5M$158.5M0——
2020-10-27$172.59M$172.59M0——
2020-10-26$181.08M$181.08M0——
2020-10-23$190.7M$190.7M0——
2020-10-22$190.25M$190.25M0——
2020-10-21$186.23M$186.23M0——
2020-10-20$200.53M$200.53M0——
2020-10-19$198.52M$198.52M0——
2020-10-16$191.14M$191.14M0——
2020-10-15$206.79M$206.79M0——
2020-10-14$193.16M$193.16M0——
2020-10-13$175.72M$175.72M0——
2020-10-12$178.62M$178.62M0——
2020-10-09$171.47M$171.47M0——
2020-10-08$165.43M$165.43M0——
2020-10-07$163.2M$163.2M0——
2020-10-06$158.06M$158.06M0——
2020-10-05$156.49M$156.49M0——
2020-10-02$157.83M$157.83M0——
2020-10-01$146.66M$146.66M0——
2020-09-30$143.3M$143.3M0——
2020-09-29$145.31M$145.31M0——
2020-09-28$137.04M$137.04M0——
2020-09-25$140.4M$140.4M0——
2020-09-24$126.31M$126.31M0——
2020-09-23$130.78M$130.78M0——
2020-09-22$131.45M$131.45M0——
2020-09-21$130.78M$130.78M0——
2020-09-18$127.43M$127.43M0——
2020-09-17$130.11M$130.11M0——
2020-09-16$131.9M$131.9M0——
2020-09-15$134.58M$134.58M0——
2020-09-14$128.99M$128.99M0——
2020-09-11$125.19M$125.19M0——
2020-09-10$133.02M$133.02M0——
2020-09-09$125.19M$125.19M0——
2020-09-08$131.23M$131.23M0——
2020-09-04$134.36M$134.36M0——
2020-09-03$134.58M$134.58M0——
2020-09-02$137.71M$137.71M0——
2020-09-01$138.16M$138.16M0——
2020-08-31$131.9M$131.9M0——
2020-08-28$141.96M$141.96M0——
2020-08-27$141.74M$141.74M0——
2020-08-26$144.64M$144.64M0——
2020-08-25$141.29M$141.29M0——
2020-08-24$141.74M$141.74M0——
2020-08-21$147.1M$147.1M0——
2020-08-20$146.66M$146.66M0——
2020-08-19$150.23M$150.23M0——
2020-08-18$141.51M$141.51M0——
2020-08-17$137.94M$137.94M0——
2020-08-14$143.08M$143.08M0——
2020-08-13$152.02M$152.02M0——
2020-08-12$157.16M$157.16M0——
2020-08-11$158.95M$158.95M0——
2020-08-10$162.3M$162.3M0——
2020-08-07$163.2M$163.2M0——
2020-08-06$165.66M$165.66M0——
2020-08-05$166.55M$166.55M0——
2020-08-04$170.35M$170.35M0——
2020-08-03$172.14M$172.14M0——
2020-07-31$177.06M$177.06M0——
2020-07-30$184.44M$184.44M0——
2020-07-29$181.31M$181.31M0——
2020-07-28$181.53M$181.53M0——
2020-07-27$177.95M$177.95M0——
2020-07-24$183.54M$183.54M0——
2020-07-23$181.98M$181.98M0——
2020-07-22$176.17M$176.17M0——
2020-07-21$174.38M$174.38M0——
2020-07-20$175.49M$175.49M0——
2020-07-17$176.61M$176.61M0——
2020-07-16$178.4M$178.4M0——
2020-07-15$172.59M$172.59M0——
2020-07-14$169.23M$169.23M0——
2020-07-13$168.56M$168.56M0——
2020-07-10$169.01M$169.01M0——
2020-07-09$173.48M$173.48M0——
2020-07-08$174.38M$174.38M0——
2020-07-07$173.04M$173.04M0——
2020-07-06$172.36M$172.36M0——
2020-07-02$164.76M$164.76M0——
2020-07-01$168.34M$168.34M0——
2020-06-30$170.8M$170.8M0——
2020-06-29$173.26M$173.26M0——
2020-06-26$167.22M$167.22M0——
2020-06-25$167.22M$167.22M0——
2020-06-24$171.92M$171.92M0——
2020-06-23$177.73M$177.73M0——
2020-06-22$176.17M$176.17M0——
2020-06-19$181.08M$181.08M0——
2020-06-18$181.08M$181.08M0——
2020-06-17$191.14M$191.14M0——
2020-06-16$199.19M$199.19M0——
2020-06-15$190.25M$190.25M0——
2020-06-12$198.52M$198.52M0——
2020-06-11$194.5M$194.5M0——
2020-06-10$212.16M$212.16M0——
2020-06-09$218.42M$218.42M0——
2020-06-08$214.62M$214.62M0——
2020-06-05$176.84M$176.84M0——
2020-06-04$178.85M$178.85M0——
2020-06-03$177.51M$177.51M0——
2020-06-02$177.28M$177.28M0——
2020-06-01$174.38M$174.38M0——
2020-05-29$185.11M$185.11M0——
2020-05-28$180.41M$180.41M0——
2020-05-27$186.23M$186.23M0——
2020-05-26$190.25M$190.25M0——
2020-05-22$189.13M$189.13M0——
2020-05-21$176.84M$176.84M0——
2020-05-20$177.51M$177.51M0——
2020-05-19$178.4M$178.4M0——
2020-05-18$179.74M$179.74M0——
2020-05-15$169.91M$169.91M0——
2020-05-14$163.2M$163.2M0——
2020-05-13$167.22M$167.22M0——
2020-05-12$172.59M$172.59M0——
2020-05-11$178.85M$178.85M0——
2020-05-08$184.66M$184.66M0——
2020-05-07$179.74M$179.74M0——
2020-05-06$191.59M$191.59M0——
2020-05-05$187.12M$187.12M0——
2020-05-04$196.73M$196.73M0——
2020-05-01$182.65M$182.65M0——
2020-04-30$210.15M$210.15M0——
2020-04-29$216.63M$216.63M0——
2020-04-28$213.72M$213.72M0——
2020-04-27$230.27M$230.27M0——
2020-04-24$198.07M$198.07M0——
2020-04-23$172.14M$172.14M0——
2020-04-22$166.33M$166.33M0——
2020-04-21$157.39M$157.39M0——
2020-04-20$158.28M$158.28M0——
2020-04-17$162.98M$162.98M0——
2020-04-16$152.02M$152.02M0——
2020-04-15$162.75M$162.75M0——
2020-04-14$160.96M$160.96M0——
2020-04-13$165.66M$165.66M0——
2020-04-09$158.06M$158.06M0——
2020-04-08$156.04M$156.04M0——
2020-04-07$152.24M$152.24M0——
2020-04-06$154.26M$154.26M0——
2020-04-03$148.89M$148.89M0——
2020-04-02$152.02M$152.02M0——
2020-04-01$152.02M$152.02M0——
2020-03-31$167.67M$167.67M0——
2020-03-30$163.2M$163.2M0——
2020-03-27$165.21M$165.21M0——
2020-03-26$171.25M$171.25M0——
2020-03-25$174.38M$174.38M0——
2020-03-24$160.96M$160.96M0——
2020-03-23$149.56M$149.56M0——
2020-03-20$154.26M$154.26M0——
2020-03-19$155.82M$155.82M0——
2020-03-18$141.96M$141.96M0——
2020-03-17$175.05M$175.05M0——
2020-03-16$150.46M$150.46M0——
2020-03-13$161.41M$161.41M0——
2020-03-12$156.94M$156.94M0——
2020-03-11$171.25M$171.25M0——
2020-03-10$183.32M$183.32M0——
2020-03-09$173.93M$173.93M0——
2020-03-06$183.32M$183.32M0——
2020-03-05$184.44M$184.44M0——
2020-03-04$189.58M$189.58M0——
2020-03-03$174.6M$174.6M0——
2020-03-02$183.99M$183.99M0——
2020-02-28$165.43M$165.43M0——
2020-02-27$185.55M$185.55M0——
2020-02-26$203.44M$203.44M0——
2020-02-25$207.46M$207.46M0——
2020-02-24$213.28M$213.28M0——
2020-02-21$215.74M$215.74M0——
2020-02-20$216.85M$216.85M0——
2020-02-19$219.54M$219.54M0——
2020-02-18$230.27M$230.27M0——
2020-02-14$250.39M$250.39M0——
2020-02-13$250.39M$250.39M0——
2020-02-12$243.68M$243.68M0——
2020-02-11$225.8M$225.8M0——
2020-02-10$203.44M$203.44M0——
2020-02-07$205.68M$205.68M0——
2020-02-06$208.36M$208.36M0——
2020-02-05$213.05M$213.05M0——
2020-02-04$217.97M$217.97M0——
2020-02-03$215.96M$215.96M0——
2020-01-31$207.24M$207.24M0——
2020-01-30$219.54M$219.54M0——
2020-01-29$219.76M$219.76M0——
2020-01-28$228.03M$228.03M0——
2020-01-27$234.74M$234.74M0——
2020-01-24$236.97M$236.97M0——
2020-01-23$239.21M$239.21M0——
2020-01-22$236.97M$236.97M0——
2020-01-21$243.68M$243.68M0——
2020-01-17$254.86M$254.86M0——
2020-01-16$254.86M$254.86M0——
2020-01-15$230.27M$230.27M0——
2020-01-14$222M$222M0——
2020-01-13$222.22M$222.22M0——
2020-01-10$225.8M$225.8M0——
2020-01-09$241.44M$241.44M0——
2020-01-08$239.21M$239.21M0——
2020-01-07$243.68M$243.68M0——
2020-01-06$245.92M$245.92M0——
2020-01-03$243.68M$243.68M0——
2020-01-02$254.86M$254.86M0——