22nd Century Group, Inc - Common Stock (NQ:XXII)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2025	1.970	1.980	1.870	1.940	213,885	-0.03(-1.52%)
Aug 22, 2025	1.980	2.040	1.940	1.970	207,600	-0.01(-0.51%)
Aug 21, 2025	2.120	2.160	1.980	1.980	242,563	-0.21(-9.59%)
Aug 20, 2025	2.280	2.280	2.140	2.190	138,694	-0.05(-2.23%)
Aug 19, 2025	2.400	2.400	2.240	2.240	117,008	-0.10(-4.27%)
Aug 18, 2025	2.280	2.450	2.270	2.340	163,957	+0.00(+0.00%)
Aug 15, 2025	2.350	2.390	2.310	2.340	104,970	-0.06(-2.50%)
Aug 14, 2025	2.380	2.472	2.220	2.400	467,902	-0.27(-10.11%)
Aug 13, 2025	2.460	2.670	2.400	2.670	480,719	+0.29(+12.18%)
Aug 12, 2025	2.320	2.380	2.260	2.380	134,108	+0.08(+3.48%)
Aug 11, 2025	2.420	2.450	2.280	2.300	253,868	-0.13(-5.35%)
Aug 08, 2025	2.410	2.570	2.381	2.430	201,531	-0.05(-2.02%)
Aug 07, 2025	2.480	2.590	2.430	2.480	247,014	-0.01(-0.40%)
Aug 06, 2025	2.570	2.660	2.407	2.490	187,520	-0.06(-2.35%)
Aug 05, 2025	2.420	2.655	2.350	2.550	329,935	+0.09(+3.66%)
Aug 04, 2025	2.460	2.480	2.181	2.460	1,178,875	-0.01(-0.40%)
Aug 01, 2025	2.650	2.670	2.440	2.470	317,080	-0.29(-10.51%)
Jul 31, 2025	2.960	2.970	2.690	2.760	436,410	-0.18(-6.12%)
Jul 30, 2025	2.930	3.130	2.900	2.940	368,148	-0.11(-3.61%)
Jul 29, 2025	3.080	3.120	2.900	3.050	908,330	-0.28(-8.41%)
Jul 28, 2025	3.450	3.930	3.190	3.330	18,178,364	+0.26(+8.47%)
Jul 25, 2025	2.950	3.114	2.860	3.070	224,663	+0.12(+4.07%)
Jul 24, 2025	2.980	3.199	2.930	2.950	330,703	-0.10(-3.28%)
Jul 23, 2025	3.020	3.400	2.920	3.050	468,789	+0.01(+0.33%)
Jul 22, 2025	3.270	3.299	2.880	3.040	795,514	-0.54(-15.08%)
Jul 21, 2025	3.850	3.984	3.500	3.580	755,816	-0.33(-8.44%)
Jul 18, 2025	4.450	4.530	3.700	3.910	1,763,927	-0.99(-20.20%)
Jul 17, 2025	7.660	9.470	4.510	4.900	25,635,784	+0.32(+6.99%)
Jul 16, 2025	4.720	4.720	4.240	4.580	1,242,951	-0.17(-3.58%)
Jul 15, 2025	5.150	5.235	4.700	4.750	105,686	-0.39(-7.59%)
Jul 14, 2025	5.580	5.580	5.020	5.140	243,892	-1.04(-16.83%)
Jul 11, 2025	6.920	6.977	6.120	6.180	1,360,061	-0.62(-9.12%)
Jul 10, 2025	6.310	6.910	6.300	6.800	81,943	+0.68(+11.11%)
Jul 09, 2025	5.940	6.120	5.800	6.120	39,158	+0.20(+3.38%)
Jul 08, 2025	6.220	6.220	5.731	5.920	55,606	-0.32(-5.13%)
Jul 07, 2025	6.500	6.676	6.180	6.240	32,560	-0.26(-4.00%)
Jul 03, 2025	6.970	7.300	6.300	6.500	135,938	-0.46(-6.61%)
Jul 02, 2025	7.400	7.400	6.930	6.960	72,964	-0.49(-6.58%)
Jul 01, 2025	7.500	7.650	7.370	7.450	24,732	-0.08(-1.06%)
Jun 30, 2025	8.130	8.130	7.380	7.530	27,506	-0.60(-7.38%)
Jun 27, 2025	8.320	9.100	7.900	8.130	55,313	-0.19(-2.28%)
Jun 26, 2025	6.980	9.500	6.850	8.320	158,440	+1.43(+20.75%)
Jun 25, 2025	7.180	7.250	6.810	6.890	30,547	-0.36(-4.97%)
Jun 24, 2025	8.500	9.400	6.930	7.250	72,736	-0.86(-10.60%)
Jun 23, 2025	8.630	8.880	8.000	8.110	30,000	-0.61(-7.00%)
Jun 20, 2025	11.00	11.20	6.280	8.720	252,019	-1.40(-13.85%)
Jun 18, 2025	11.04	12.40	9.936	10.12	38,010	-0.85(-7.74%)
Jun 17, 2025	13.80	13.80	10.12	10.97	32,877	-3.29(-23.05%)
Jun 16, 2025	14.95	14.95	14.03	14.26	6,182	-0.60(-4.04%)
Jun 13, 2025	14.98	15.20	14.61	14.86	5,675	-0.31(-2.05%)
Jun 12, 2025	16.33	16.33	14.81	15.17	13,853	-0.82(-5.11%)
Jun 11, 2025	16.56	16.56	14.95	15.98	10,461	-0.57(-3.46%)
Jun 10, 2025	16.35	16.91	16.35	16.56	5,368	-0.29(-1.71%)
Jun 09, 2025	17.14	17.14	16.33	16.85	7,968	-0.20(-1.16%)
Jun 06, 2025	17.05	17.11	16.61	17.04	4,250	-0.02(-0.13%)
Jun 05, 2025	16.79	17.59	16.56	17.07	6,431	-0.16(-0.93%)
Jun 04, 2025	17.17	17.25	16.79	17.23	4,650	-0.02(-0.13%)
Jun 03, 2025	17.48	17.87	16.79	17.25	6,179	-0.18(-1.06%)