The highest closing price for 22nd Century (XXII) last month was $2.27, on April 2. It was down 29.1% for the month. The latest price is $0.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $1.68 | $1.70 | $1.53 | $1.56 | 179,200 |
April 29 2026 | $1.69 | $1.70 | $1.58 | $1.61 | 48,200 |
April 28 2026 | $1.65 | $1.78 | $1.65 | $1.68 | 58,800 |
April 27 2026 | $1.66 | $1.73 | $1.62 | $1.67 | 28,200 |
April 24 2026 | $1.75 | $1.75 | $1.57 | $1.66 | 84,400 |
April 23 2026 | $1.79 | $1.95 | $1.61 | $1.71 | 455,300 |
April 22 2026 | $2.16 | $2.55 | $2.00 | $2.05 | 608,800 |
April 21 2026 | $2.24 | $2.25 | $2.05 | $2.14 | 23,800 |
April 20 2026 | $2.04 | $2.22 | $1.89 | $2.21 | 76,600 |
April 17 2026 | $2.02 | $2.09 | $1.92 | $1.98 | 48,300 |
April 16 2026 | $1.93 | $2.08 | $1.79 | $2.06 | 67,500 |
April 15 2026 | $2.08 | $2.14 | $1.91 | $1.91 | 79,000 |
April 14 2026 | $2.08 | $2.08 | $2.01 | $2.05 | 13,400 |
April 13 2026 | $2.07 | $2.07 | $1.75 | $2.06 | 38,500 |
April 10 2026 | $2.10 | $2.15 | $1.96 | $2.01 | 18,300 |
April 09 2026 | $2.14 | $2.14 | $2.00 | $2.03 | 12,500 |
April 08 2026 | $2.16 | $2.25 | $2.05 | $2.14 | 61,000 |
April 07 2026 | $2.00 | $2.18 | $1.66 | $2.16 | 268,500 |
April 06 2026 | $2.39 | $2.39 | $2.13 | $2.15 | 21,500 |
April 02 2026 | $2.18 | $2.30 | $2.11 | $2.27 | 16,300 |
April 01 2026 | $2.20 | $2.25 | $2.03 | $2.21 | 44,300 |
Daily pricing data for 22nd Century dates back to 1/26/2011, and may be incomplete.