22nd Century (XXII) went public on January 26, 2011, when it opened at a split-adjusted price of $2,632.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $1.40 | $2.44 | $0.70 | $0.79 | 32,613,600 |
March 2025 | $2.03 | $2.15 | $1.32 | $1.44 | 1,187,500 |
February 2025 | $4.11 | $4.25 | $1.75 | $1.92 | 2,418,500 |
January 2025 | $5.44 | $12.49 | $4.01 | $4.11 | 52,414,800 |
December 2024 | $14.04 | $14.18 | $3.90 | $5.31 | 2,417,201 |
November 2024 | $14.24 | $17.13 | $11.07 | $13.42 | 1,031,132 |
October 2024 | $28.01 | $28.34 | $12.49 | $13.99 | 1,486,011 |
September 2024 | $43.97 | $68.31 | $28.35 | $29.04 | 1,714,985 |
August 2024 | $91.84 | $101.25 | $41.84 | $43.08 | 41,116 |
July 2024 | $100.98 | $123.35 | $85.71 | $90.91 | 26,574 |
June 2024 | $121.50 | $140.40 | $78.33 | $100.68 | 105,724 |
May 2024 | $222.75 | $243.00 | $111.44 | $118.89 | 31,843 |
April 2024 | $17.01 | $581.85 | $15.23 | $213.30 | 683,491 |
March 2024 | $18.90 | $24.96 | $14.07 | $16.20 | 201,671 |
February 2024 | $23.96 | $24.98 | $17.75 | $18.89 | 134,550 |
January 2024 | $24.57 | $29.70 | $20.99 | $23.73 | 244,469 |
December 2023 | $34.56 | $35.91 | $21.84 | $25.14 | 174,486 |
November 2023 | $61.26 | $72.83 | $27.14 | $35.10 | 249,919 |
October 2023 | $133.65 | $133.65 | $56.89 | $60.62 | 89,955 |
September 2023 | $190.35 | $228.10 | $122.86 | $132.00 | 106,044 |
August 2023 | $469.80 | $484.65 | $186.30 | $190.35 | 102,983 |
July 2023 | $672.30 | $930.15 | $295.65 | $469.80 | 503,814 |
June 2023 | $1,257.53 | $1,356.75 | $692.55 | $774.97 | 48,624 |
May 2023 | $1,417.50 | $1,526.45 | $1,176.53 | $1,257.32 | 11,114 |
April 2023 | $1,533.94 | $1,539.00 | $1,242.95 | $1,438.56 | 9,649 |
