22nd Century Group, Inc. (XXII) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -62.6%
- 3M
- -78.2%
- YTD
- -99.7%
- 1Y
- -99.8%
- 3Y
- -99.0%
- 5Y
- -93.9%
Loading 10-year price history...
XXII Historical Performance
XXII Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- +0.0%
- 2012 annual price return
- +0.0%
- 2013 annual price return
- +0.0%
- 2014 annual price return
- +0.0%
- 2015 annual price return
- +0.0%
- 2016 annual price return
- +0.0%
- 2017 annual price return
- +0.0%
- 2018 annual price return
- +0.0%
- 2019 annual price return
- +0.0%
- 2020 annual price return
- +0.0%
- 2021 annual price return
- +0.0%
- 2022 annual price return
- +0.0%
- 2023 annual price return
- +0.0%
- 2024 annual price return
- -96.3%
- 2025 annual price return
- -99.4%
- 2026 annual price return
- -98.5%
XXII Stock Price Trajectory (2011–2026)
As of October 3, 2026, 22nd Century Group, Inc. (XXII) trades at $0.87, representing a -99.8% return over the past year. The stock has delivered a -100.0% total return over five years (-93.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on May 31, 2024. From this peak, XXII has corrected -100.0%, currently trading 99% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MO (+2.4% 1Y), PM (+18.7% 1Y), and BTI (+0.6% 1Y), XXII has underperformed the peer group average. Compare XXII vs MO →
XXII Historical Price Data · from 2011
Rows 1–50 of 3,945| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 0.88 | 0.94 | 0.85 | 0.87 | 118K | +5.30% |
| 2026-10-01 | 0.83 | 0.87 | 0.81 | 0.83 | 52K | -1.15% |
| 2026-09-30 | 0.82 | 0.88 | 0.80 | 0.84 | 100K | +4.78% |
| 2026-09-29 | 1.02 | 1.03 | 0.79 | 0.80 | 250K | -13.04% |
| 2026-09-28 | 1.33 | 1.33 | 0.91 | 0.92 | 452K | -30.68% |
| 2026-09-25 | 1.51 | 1.51 | 1.20 | 1.33 | 187K | -11.92% |
| 2026-09-24 | 1.86 | 1.86 | 1.25 | 1.51 | 815K | -29.44% |
| 2026-09-23 | 1.84 | 2.60 | 1.69 | 2.14 | 1.61M | +18.23% |
| 2026-09-22 | 1.77 | 1.82 | 1.77 | 1.81 | 25K | +2.26% |
| 2026-09-21 | 1.84 | 1.84 | 1.75 | 1.77 | 21K | -1.12% |
| 2026-09-18 | 1.76 | 1.89 | 1.75 | 1.79 | 32K | +1.13% |
| 2026-09-17 | 1.71 | 1.79 | 1.68 | 1.77 | 14K | +2.91% |
| 2026-09-16 | 1.81 | 1.81 | 1.67 | 1.72 | 14K | -4.18% |
| 2026-09-15 | 1.82 | 1.84 | 1.73 | 1.79 | 22K | -2.97% |
| 2026-09-14 | 1.94 | 1.98 | 1.80 | 1.85 | 21K | -7.04% |
| 2026-09-11 | 2.03 | 2.06 | 1.95 | 1.99 | 11K | -2.69% |
| 2026-09-10 | 2.05 | 2.17 | 1.99 | 2.04 | 29K | -3.99% |
| 2026-09-09 | 2.31 | 2.31 | 2.10 | 2.13 | 22K | -6.99% |
| 2026-09-08 | 2.42 | 2.42 | 2.25 | 2.29 | 21K | -4.58% |
| 2026-09-04 | 2.29 | 2.50 | 2.28 | 2.40 | 30K | +5.26% |
| 2026-09-03 | 2.33 | 2.40 | 2.27 | 2.28 | 20K | -2.56% |
| 2026-09-02 | 2.61 | 2.61 | 2.30 | 2.34 | 47K | -10.34% |
| 2026-09-01 | 3.10 | 3.54 | 2.53 | 2.61 | 437K | -18.44% |
| 2026-08-31 | 3.13 | 3.26 | 3.08 | 3.20 | 14K | +2.24% |
| 2026-08-28 | 3.12 | 3.21 | 3.08 | 3.13 | 14K | +2.96% |
| 2026-08-27 | 3.27 | 3.33 | 3.04 | 3.04 | 33K | -10.32% |
| 2026-08-26 | 3.12 | 3.61 | 3.10 | 3.39 | 87K | +12.62% |
| 2026-08-25 | 3.55 | 3.62 | 3.00 | 3.01 | 95K | -18.21% |
| 2026-08-24 | 3.83 | 4.09 | 3.65 | 3.68 | 11K | -2.13% |
| 2026-08-21 | 3.85 | 4.15 | 3.70 | 3.76 | 9K | -4.33% |
| 2026-08-20 | 4.07 | 4.07 | 3.80 | 3.93 | 6K | -1.26% |
| 2026-08-19 | 4.15 | 4.17 | 3.90 | 3.98 | 15K | -2.21% |
| 2026-08-18 | 4.21 | 4.28 | 4.07 | 4.07 | 9K | -1.21% |
| 2026-08-17 | 4.34 | 4.34 | 4.09 | 4.12 | 9K | -4.85% |
| 2026-08-14 | 3.99 | 4.35 | 3.99 | 4.33 | 10K | +5.35% |
| 2026-08-13 | 4.33 | 4.33 | 3.73 | 4.11 | 31K | -4.64% |
| 2026-08-12 | 4.37 | 4.57 | 4.31 | 4.31 | 12K | -2.05% |
| 2026-08-11 | 4.24 | 4.54 | 4.20 | 4.40 | 4K | +1.15% |
| 2026-08-10 | 4.29 | 4.50 | 4.23 | 4.35 | 6K | +1.40% |
| 2026-08-07 | 4.29 | 4.53 | 4.10 | 4.29 | 10K | -0.69% |
| 2026-08-06 | 4.29 | 4.33 | 4.29 | 4.32 | 2K | -0.92% |
| 2026-08-05 | 4.40 | 4.49 | 4.04 | 4.36 | 8K | -1.13% |
| 2026-08-04 | 4.27 | 4.44 | 4.18 | 4.41 | 16K | +5.00% |
| 2026-08-03 | 4.06 | 4.22 | 4.04 | 4.20 | 5K | +5.00% |
| 2026-07-31 | 4.05 | 4.05 | 3.90 | 4.00 | 9K | +3.36% |
| 2026-07-30 | 3.79 | 3.87 | 3.61 | 3.87 | 7K | +4.03% |
| 2026-07-29 | 3.87 | 3.96 | 3.72 | 3.72 | 10K | -5.34% |
| 2026-07-28 | 4.07 | 4.07 | 3.90 | 3.93 | 5K | -5.07% |
| 2026-07-27 | 4.11 | 4.14 | 3.91 | 4.14 | 14K | -3.04% |
| 2026-07-24 | 4.65 | 4.65 | 4.17 | 4.27 | 8K | -8.17% |
XXII Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XXII — Frequently Asked Questions
Quick answers to the most common questions about buying XXII stock.
How has XXII stock performed recently?
XXII declined -99.8% over the past year, below its 5-year annualized CAGR of -93.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is XXII's all-time high price?
22nd Century Group, Inc. reached $999999.00 on 2024-05-31. The 52-week high is $540.00. Current 1-year return of -99.8% places the stock further from historical peaks.
Where can I download XXII historical price data?
This page provides XXII daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.