22nd Century Group Inc (XXII) Historical Stock Data
4.95 ↑0.22 (4.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XXII is down -0.40% a day on average. There have been 11 days where 22nd Century Group Inc closed green and 19 days where XXII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.74 | 4.95 | ↑$0.21 (4.43%) | 4.61 | 5.28 | 102.74K |
| 2024-12-19 | 5.20 | 4.73 | ↓$0.47 (-9.04%) | 4.40 | 5.50 | 120.02K |
| 2024-12-18 | 4.20 | 5.35 | ↑$1.15 (27.38%) | 3.97 | 5.54 | 338.34K |
| 2024-12-17 | 5.00 | 4.37 | ↓$0.63 (-12.60%) | 3.90 | 5.00 | 458.09K |
| 2024-12-16 | 0.05 | 0.04 | ↓$0.00 (-7.78%) | 0.04 | 0.05 | 13.51M |
| 2024-12-13 | 0.05 | 0.05 | ↓$0.00 (-3.54%) | 0.04 | 0.05 | 41.20M |
| 2024-12-12 | 0.08 | 0.07 | ↓$0.00 (-4.05%) | 0.07 | 0.08 | 11M |
| 2024-12-11 | 0.08 | 0.07 | ↓$0.01 (-6.62%) | 0.07 | 0.08 | 9.27M |
| 2024-12-10 | 0.08 | 0.08 | ↓$0.00 (-1.82%) | 0.08 | 0.08 | 5.98M |
| 2024-12-09 | 0.08 | 0.08 | ↑$0.00 (0.00%) | 0.08 | 0.09 | 4.79M |
| 2024-12-06 | 0.09 | 0.09 | ↓$0.00 (-4.49%) | 0.08 | 0.09 | 7.49M |
| 2024-12-05 | 0.10 | 0.09 | ↓$0.01 (-5.26%) | 0.09 | 0.10 | 4.14M |
| 2024-12-04 | 0.09 | 0.09 | ↑$0.00 (0.88%) | 0.09 | 0.09 | 3.64M |
| 2024-12-03 | 0.10 | 0.09 | ↓$0.01 (-6.45%) | 0.09 | 0.10 | 4.50M |
| 2024-12-02 | 0.10 | 0.10 | ↓$0.00 (-1.57%) | 0.09 | 0.10 | 7.08M |
| 2024-11-29 | 0.10 | 0.10 | ↓$0.00 (-2.55%) | 0.10 | 0.10 | 2.53M |
| 2024-11-27 | 0.10 | 0.10 | ↑$0.00 (2.07%) | 0.10 | 0.11 | 3.29M |
| 2024-11-26 | 0.09 | 0.11 | ↑$0.02 (22.60%) | 0.08 | 0.11 | 22.09M |
| 2024-11-25 | 0.09 | 0.09 | ↓$0.00 (-2.91%) | 0.08 | 0.09 | 4.94M |
| 2024-11-22 | 0.10 | 0.09 | ↓$0.00 (-4.47%) | 0.09 | 0.10 | 4.91M |
| 2024-11-21 | 0.09 | 0.10 | ↑$0.01 (7.49%) | 0.09 | 0.11 | 10.60M |
| 2024-11-20 | 0.09 | 0.10 | ↑$0.00 (3.19%) | 0.09 | 0.10 | 20.39M |
| 2024-11-19 | 0.10 | 0.10 | ↑$0.00 (2.63%) | 0.09 | 0.10 | 4.10M |
| 2024-11-18 | 0.09 | 0.10 | ↑$0.00 (4.23%) | 0.08 | 0.10 | 5.93M |
| 2024-11-15 | 0.09 | 0.09 | ↓$0.00 (-2.85%) | 0.09 | 0.09 | 3.63M |
| 2024-11-14 | 0.10 | 0.09 | ↓$0.00 (-4.24%) | 0.09 | 0.10 | 2.48M |
| 2024-11-13 | 0.10 | 0.10 | ↓$0.00 (-0.60%) | 0.09 | 0.10 | 6.35M |
| 2024-11-12 | 0.10 | 0.10 | ↓$0.00 (-2.43%) | 0.10 | 0.11 | 6.05M |
| 2024-11-11 | 0.11 | 0.10 | ↓$0.00 (-3.74%) | 0.10 | 0.11 | 5.57M |
| 2024-11-08 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.11 | 0.13 | 4.86M |
Create an account or log in to view more rows.
$XXII Felling good about next week!!
$XXII has just been halted from trading due to volatility.
$XXII has just been halted from trading.
$XXII what happens?
$XXII this is just going to go up forever
$XXII we need one good push to moon this.
$XXII the FOMO will be epic
$XXII oversold
$XXII take what we can get
$XXII Price target here?