22nd Century Group, Inc. (XXII) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
XXII Historical Performance
Short-Term Returns
XXII Stock Price Trajectory (2011–2026)
As of May 8, 2026, 22nd Century Group, Inc. (XXII) trades at $0.71, representing a -99.8% return over the past year. The stock has delivered a -100.0% total return over five years (-94.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on September 15, 2023. From this peak, XXII has corrected -100.0%, currently trading 96% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MO (+13.3% 1Y), PM (-2.4% 1Y), and BTI (+30.6% 1Y), XXII has underperformed the peer group average. Compare XXII vs MO →
XXII Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.70 | 0.74 | 0.67 | 0.71 | 1.50M | -16.35% |
| 2026-05-06 | 0.82 | 0.86 | 0.82 | 0.85 | 632K | +1.29% |
| 2026-05-05 | 0.88 | 0.90 | 0.79 | 0.84 | 1.58M | -15.32% |
| 2026-05-04 | 0.84 | 1.02 | 0.81 | 0.99 | 4.26M | -27.59% |
| 2026-05-01 | 1.80 | 1.97 | 1.26 | 1.37 | 60.07M | -12.18% |
| 2026-04-30 | 1.68 | 1.70 | 1.53 | 1.56 | 172K | -3.11% |
| 2026-04-29 | 1.64 | 1.70 | 1.58 | 1.61 | 27K | -4.17% |
| 2026-04-28 | 1.65 | 1.78 | 1.65 | 1.68 | 57K | +0.60% |
| 2026-04-27 | 1.65 | 1.73 | 1.62 | 1.67 | 28K | +0.60% |
| 2026-04-24 | 1.75 | 1.75 | 1.61 | 1.66 | 84K | -2.92% |
| 2026-04-23 | 1.79 | 1.87 | 1.61 | 1.71 | 449K | -16.59% |
| 2026-04-22 | 2.08 | 2.55 | 2.00 | 2.05 | 592K | -4.21% |
| 2026-04-21 | 2.12 | 2.25 | 2.05 | 2.14 | 23K | -3.17% |
| 2026-04-20 | 1.89 | 2.25 | 1.89 | 2.21 | 75K | +11.62% |
| 2026-04-17 | 2.06 | 2.06 | 1.92 | 1.98 | 42K | -3.88% |
| 2026-04-16 | 1.93 | 2.08 | 1.79 | 2.06 | 67K | +7.85% |
| 2026-04-15 | 1.98 | 2.14 | 1.90 | 1.91 | 78K | -6.83% |
| 2026-04-14 | 2.08 | 2.08 | 2.01 | 2.05 | 13K | -0.49% |
| 2026-04-13 | 2.07 | 2.07 | 1.75 | 2.06 | 35K | +2.49% |
| 2026-04-10 | 1.96 | 2.04 | 1.96 | 2.01 | 18K | -0.99% |
| 2026-04-09 | 2.08 | 2.12 | 2.00 | 2.03 | 12K | -5.14% |
| 2026-04-08 | 2.06 | 2.25 | 2.05 | 2.14 | 59K | -0.93% |
| 2026-04-07 | 1.94 | 2.18 | 1.66 | 2.16 | 266K | +0.47% |
| 2026-04-06 | 2.39 | 2.39 | 2.13 | 2.15 | 21K | -5.08% |
| 2026-04-02 | 2.21 | 2.30 | 2.11 | 2.27 | 16K | +2.49% |
| 2026-04-01 | 2.21 | 2.25 | 2.03 | 2.21 | 44K | 0.00% |
| 2026-03-31 | 2.30 | 2.40 | 2.16 | 2.21 | 119K | -6.36% |
| 2026-03-30 | 2.41 | 2.41 | 1.96 | 2.36 | 106K | -2.07% |
| 2026-03-27 | 2.62 | 2.90 | 2.41 | 2.41 | 62K | -18.03% |
| 2026-03-26 | 3.16 | 3.24 | 2.92 | 2.94 | 46K | -10.64% |
See XXII's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs XXII Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare XXII vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonXXII — 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 -94.1%. 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 2023-09-15. The 52-week high is $448.50. 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.