22nd Century Group, Inc. (XXII) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -57.8%
- 3M
- -89.9%
- YTD
- -98.3%
- 1Y
- -99.8%
- 3Y
- -98.4%
- 5Y
- -91.5%
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
- -86.1%
- 2024 annual price return
- -98.6%
- 2025 annual price return
- -99.4%
- 2026 annual price return
- -65.4%
XXII Stock Price Trajectory (2011–2026)
As of July 8, 2026, 22nd Century Group, Inc. (XXII) trades at $4.36, representing a -99.8% return over the past year. The stock has delivered a -100.0% total return over five years (-91.5% 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 98% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MO (+21.1% 1Y), PM (+3.6% 1Y), and BTI (+27.0% 1Y), XXII has underperformed the peer group average. Compare XXII vs MO →
XXII Historical Price Data · from 2011
Rows 1–50 of 3,884| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.29 | 4.43 | 4.23 | 4.36 | 13K | +1.87% |
| 2026-07-06 | 4.02 | 4.28 | 4.00 | 4.28 | 10K | +6.73% |
| 2026-07-02 | 4.31 | 4.41 | 3.91 | 4.01 | 23K | -6.96% |
| 2026-07-01 | 4.06 | 4.50 | 4.06 | 4.31 | 16K | +6.42% |
| 2026-06-30 | 3.85 | 4.22 | 3.85 | 4.05 | 20K | +3.85% |
| 2026-06-29 | 3.89 | 3.91 | 3.74 | 3.90 | 18K | -0.76% |
| 2026-06-26 | 4.66 | 4.77 | 3.86 | 3.93 | 57K | -18.97% |
| 2026-06-25 | 4.80 | 4.96 | 4.74 | 4.85 | 18K | +1.46% |
| 2026-06-24 | 4.65 | 4.89 | 4.65 | 4.78 | 34K | +3.91% |
| 2026-06-23 | 4.40 | 4.76 | 4.40 | 4.60 | 46K | +2.45% |
| 2026-06-22 | 4.59 | 4.60 | 4.25 | 4.49 | 33K | -3.23% |
| 2026-06-18 | 5.46 | 5.53 | 4.62 | 4.64 | 75K | -15.64% |
| 2026-06-17 | 5.71 | 5.83 | 5.50 | 5.50 | 19K | -4.18% |
| 2026-06-16 | 6.04 | 6.14 | 5.52 | 5.74 | 53K | -6.51% |
| 2026-06-15 | 6.59 | 6.60 | 6.10 | 6.14 | 54K | -6.26% |
| 2026-06-12 | 6.42 | 7.32 | 6.32 | 6.55 | 111K | +3.64% |
| 2026-06-11 | 6.20 | 6.59 | 5.41 | 6.32 | 58K | -5.39% |
| 2026-06-10 | 6.72 | 6.76 | 6.02 | 6.68 | 36K | -8.49% |
| 2026-06-09 | 8.60 | 8.80 | 7.11 | 7.30 | 151K | -29.26% |
| 2026-06-08 | 9.20 | 10.71 | 9.06 | 10.32 | 13K | +11.57% |
| 2026-06-05 | 10.58 | 10.60 | 9.25 | 9.25 | 14K | -10.89% |
| 2026-06-04 | 9.80 | 10.60 | 9.80 | 10.38 | 21K | +5.49% |
| 2026-06-03 | 9.64 | 10.00 | 9.50 | 9.84 | 16K | +2.50% |
| 2026-06-02 | 11.60 | 11.60 | 9.60 | 9.60 | 23K | -17.24% |
| 2026-06-01 | 10.60 | 11.90 | 10.60 | 11.60 | 16K | +6.13% |
| 2026-05-29 | 11.20 | 11.43 | 10.62 | 10.93 | 19K | -3.45% |
| 2026-05-28 | 11.70 | 12.00 | 11.31 | 11.32 | 11K | -3.08% |
| 2026-05-27 | 11.84 | 11.87 | 11.30 | 11.68 | 8K | -0.26% |
| 2026-05-26 | 11.94 | 11.97 | 11.61 | 11.71 | 7K | -1.93% |
| 2026-05-22 | 11.64 | 12.18 | 11.64 | 11.94 | 8K | -0.33% |
| 2026-05-21 | 12.49 | 12.49 | 11.40 | 11.98 | 8K | -1.80% |
| 2026-05-20 | 12.34 | 12.79 | 11.90 | 12.20 | 14K | -2.94% |
| 2026-05-19 | 13.19 | 13.19 | 11.72 | 12.57 | 19K | -6.19% |
| 2026-05-18 | 12.40 | 14.93 | 12.08 | 13.40 | 55K | +6.60% |
| 2026-05-15 | 14.46 | 15.00 | 12.15 | 12.57 | 45K | -11.97% |
| 2026-05-14 | 14.05 | 14.60 | 13.07 | 14.28 | 34K | +2.66% |
| 2026-05-13 | 11.52 | 14.30 | 10.88 | 13.91 | 78K | +19.71% |
| 2026-05-12 | 11.35 | 15.20 | 10.80 | 11.62 | 70K | -2.27% |
| 2026-05-11 | 11.60 | 11.89 | 10.21 | 11.89 | 44K | -6.08% |
| 2026-05-08 | 13.58 | 14.10 | 10.60 | 12.66 | 42K | -11.03% |
| 2026-05-07 | 14.00 | 14.80 | 13.44 | 14.23 | 79K | -16.39% |
| 2026-05-06 | 16.40 | 17.26 | 16.40 | 17.02 | 34K | +1.31% |
| 2026-05-05 | 17.50 | 17.98 | 15.80 | 16.80 | 83K | -15.32% |
| 2026-05-04 | 16.80 | 20.40 | 16.20 | 19.84 | 221K | -27.59% |
| 2026-05-01 | 36.00 | 39.40 | 25.20 | 27.40 | 3.12M | -12.18% |
| 2026-04-30 | 33.60 | 34.00 | 30.60 | 31.20 | 9K | -3.11% |
| 2026-04-29 | 33.80 | 34.00 | 31.60 | 32.20 | 2K | -4.17% |
| 2026-04-28 | 33.00 | 35.60 | 33.00 | 33.60 | 3K | +0.60% |
| 2026-04-27 | 33.20 | 34.60 | 32.40 | 33.40 | 1K | +0.60% |
| 2026-04-24 | 35.00 | 35.00 | 31.40 | 33.20 | 4K | -2.92% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -91.5%. 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 $2841.00. 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.