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

Historical Prices For 22nd Century Group, Inc - Common Stock (XXII)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.46	1.56	1.46	1.53	530,858	1.53
10/22/2025	1.48	1.50	1.43	1.48	336,958	1.48
10/21/2025	1.55	1.55	1.50	1.51	152,075	1.51
10/20/2025	1.49	1.55	1.49	1.54	107,716	1.54
10/17/2025	1.45	1.51	1.44	1.48	232,975	1.48
10/16/2025	1.57	1.58	1.48	1.48	221,298	1.48
10/15/2025	1.58	1.58	1.54	1.55	175,575	1.55
10/14/2025	1.53	1.60	1.52	1.56	357,991	1.56
10/13/2025	1.51	1.60	1.50	1.60	240,900	1.60
10/10/2025	1.57	1.58	1.46	1.52	741,208	1.52
10/09/2025	1.58	1.60	1.56	1.56	259,830	1.56
10/08/2025	1.60	1.61	1.58	1.58	247,163	1.58
10/07/2025	1.65	1.66	1.60	1.61	340,425	1.61
10/06/2025	1.65	1.69	1.60	1.65	442,628	1.65
10/03/2025	1.63	1.77	1.63	1.68	583,074	1.68
10/02/2025	1.72	1.75	1.59	1.63	562,447	1.63
10/01/2025	1.67	1.78	1.66	1.72	660,095	1.72
9/30/2025	1.60	1.74	1.57	1.69	950,435	1.69
9/29/2025	1.60	1.70	1.56	1.63	1,549,762	1.63
9/26/2025	1.80	1.84	1.55	1.56	2,631,405	1.56
9/25/2025	1.83	2.15	1.72	1.98	21,192,803	1.98
9/24/2025	1.57	1.57	1.51	1.51	10,046,630	1.51
9/23/2025	1.56	1.64	1.55	1.58	655,836	1.58
9/22/2025	1.70	1.70	1.56	1.59	2,109,692	1.59
9/19/2025	2.04	2.07	1.81	1.97	22,073,259	1.97
9/18/2025	1.75	1.76	1.74	1.76	6,230,105	1.76
9/17/2025	1.76	1.79	1.72	1.74	115,096	1.74
9/16/2025	1.73	1.79	1.68	1.75	148,645	1.75
9/15/2025	1.79	1.82	1.72	1.72	95,515	1.72
9/12/2025	1.85	1.86	1.78	1.80	105,289	1.80
9/11/2025	1.69	1.81	1.65	1.80	185,771	1.80
9/10/2025	1.68	1.70	1.61	1.69	232,191	1.69
9/09/2025	1.62	1.70	1.59	1.70	118,057	1.70
9/08/2025	1.74	1.74	1.61	1.62	126,512	1.62
9/05/2025	1.64	1.72	1.61	1.71	143,484	1.71
9/04/2025	1.74	1.74	1.64	1.65	162,045	1.65
9/03/2025	1.75	1.80	1.74	1.75	96,240	1.75
9/02/2025	1.79	1.80	1.74	1.79	95,085	1.79
8/29/2025	1.82	1.82	1.72	1.75	152,895	1.75
8/28/2025	1.85	1.85	1.75	1.80	189,974	1.80
8/27/2025	1.89	1.92	1.77	1.81	156,561	1.81
8/26/2025	1.93	1.95	1.84	1.85	166,961	1.85
8/25/2025	1.97	1.98	1.87	1.94	213,885	1.94
8/22/2025	1.98	2.04	1.94	1.97	207,600	1.97
8/21/2025	2.12	2.16	1.98	1.98	242,563	1.98
8/20/2025	2.28	2.28	2.14	2.19	138,694	2.19
8/19/2025	2.40	2.40	2.24	2.24	117,008	2.24
8/18/2025	2.28	2.45	2.27	2.34	163,957	2.34
8/15/2025	2.35	2.39	2.31	2.34	104,970	2.34
8/14/2025	2.38	2.47	2.22	2.40	467,902	2.40
8/13/2025	2.46	2.67	2.40	2.67	480,719	2.67
8/12/2025	2.32	2.38	2.26	2.38	134,108	2.38
8/11/2025	2.42	2.45	2.28	2.30	253,868	2.30
8/08/2025	2.41	2.57	2.38	2.43	201,531	2.43
8/07/2025	2.48	2.59	2.43	2.48	247,014	2.48
8/06/2025	2.57	2.66	2.41	2.49	187,520	2.49
8/05/2025	2.42	2.65	2.35	2.55	329,935	2.55
8/04/2025	2.46	2.48	2.18	2.46	1,178,875	2.46
8/01/2025	2.65	2.67	2.44	2.47	317,080	2.47
7/31/2025	2.96	2.97	2.69	2.76	436,410	2.76
7/30/2025	2.93	3.13	2.90	2.94	368,148	2.94
7/29/2025	3.08	3.12	2.90	3.05	908,330	3.05
7/28/2025	3.45	3.93	3.19	3.33	18,178,363	3.33
7/25/2025	2.95	3.11	2.86	3.07	224,663	3.07
7/24/2025	2.98	3.20	2.93	2.95	330,703	2.95