Daily trading records

22nd Century Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for 22nd Century Group.

The verified trading-day record runs from July 10, 2026 through October 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free 22nd Century Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review 22nd Century Group's price trend and period performance.

The chart connects verified session closes from July 9, 2026 through October 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-31.28%

From the September 25, 2026 close of $1.33 to $0.914 on October 2, 2026.

20-session performance

-59.91%

From the September 3, 2026 close of $2.28 to $0.914 on October 2, 2026.

60-session performance

-78.84%

From the July 9, 2026 close of $4.32 to $0.914 on October 2, 2026.

22nd Century Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.8785$0.94$0.8501$0.914120,740+$0.066 (+7.78%)
$0.84$0.8675$0.815$0.84854,389+$0.0079 (+0.94%)
$0.8209$0.88$0.7901$0.8401113,125+$0.0383 (+4.78%)
$1.03$1.07$0.7852$0.8018254,429-$0.1529 (-16.02%)
$1.34$1.34$0.9114$0.9547487,419-$0.3753 (-28.22%)
$1.51$1.51$1.20$1.33193,825-$0.18 (-11.92%)
$1.86$1.86$1.1501$1.51855,264-$0.83 (-35.47%)
$1.81$2.60$1.69$2.342,695,945+$0.53 (+29.28%)
$1.77$1.8855$1.77$1.8127,077+$0.04 (+2.26%)
$1.81$1.85$1.757$1.7720,793-$0.02 (-1.12%)
$1.75$1.89$1.74$1.7931,967+$0.02 (+1.13%)
$1.74$1.7898$1.6802$1.7713,767+$0.05 (+2.91%)
$1.81$1.81$1.671$1.7214,812-$0.075 (-4.18%)
$1.82$1.8399$1.74$1.79521,768-$0.055 (-2.97%)
$1.98$1.98$1.80$1.8521,025-$0.14 (-7.04%)
$2.01$2.06$1.9318$1.9911,169-$0.055 (-2.69%)
$2.14$2.1674$1.99$2.04529,937-$0.085 (-3.99%)
$2.27$2.31$2.10$2.1322,332-$0.16 (-6.99%)
$2.41$2.43$2.25$2.2921,934-$0.16 (-6.53%)
$2.29$2.4992$2.28$2.4530,771+$0.17 (+7.46%)
$2.33$2.3995$2.27$2.2820,178-$0.06 (-2.56%)
$2.61$2.61$2.30$2.3459,397-$0.27 (-10.34%)
$3.18$3.80$2.51$2.61441,981-$0.59 (-18.44%)
$3.35$3.35$3.08$3.2014,222+$0.07 (+2.24%)
$3.09$3.18$3.069$3.1314,440+$0.09 (+2.96%)
$3.31$3.3256$3.00$3.0434,053-$0.35 (-10.32%)
$3.12$3.6099$3.05$3.3987,320+$0.38 (+12.62%)
$3.71$3.71$3.00$3.0199,741-$0.6736 (-18.29%)
$3.83$4.0924$3.65$3.683611,466-$0.0724 (-1.93%)
$3.85$4.15$3.70$3.7569,227-$0.1725 (-4.39%)
$4.07$4.07$3.8001$3.92856,136-$0.0515 (-1.29%)
$4.15$4.17$3.90$3.9815,193-$0.09 (-2.21%)
$4.21$4.275$4.07$4.079,059-$0.05 (-1.21%)
$4.34$4.34$4.0923$4.129,327-$0.205 (-4.74%)
$3.99$4.35$3.99$4.3259,553+$0.215 (+5.23%)
$4.33$4.33$3.73$4.1130,491-$0.20 (-4.64%)
$4.37$4.565$4.31$4.3111,900-$0.09 (-2.05%)
$4.2365$4.54$4.2001$4.404,177+$0.05 (+1.15%)
$4.29$4.50$4.23$4.355,614+$0.06 (+1.40%)
$4.29$4.5315$4.10$4.299,861-$0.03 (-0.69%)
$4.29$4.33$4.29$4.321,952-$0.04 (-0.92%)
$4.40$4.49$4.04$4.368,424-$0.05 (-1.13%)
$4.27$4.4399$4.185$4.4115,933+$0.21 (+5.00%)
$4.06$4.22$4.04$4.205,119+$0.20 (+5.00%)
$4.05$4.05$3.90$4.008,596+$0.13 (+3.36%)
$3.79$3.87$3.61$3.877,043+$0.15 (+4.03%)
$3.87$3.96$3.72$3.7210,342-$0.21 (-5.34%)
$4.07$4.07$3.90$3.934,864-$0.21 (-5.07%)
$4.11$4.14$3.91$4.1414,182-$0.13 (-3.04%)
$4.65$4.65$4.17$4.278,179-$0.38 (-8.17%)
$4.115$4.6799$4.115$4.658,735+$0.385 (+9.03%)
$4.30$4.39$4.16$4.26527,694-$0.2449 (-5.43%)
$4.15$4.5099$4.15$4.50996,876+$0.19 (+4.40%)
$4.24$4.32$4.2101$4.31994,455-$0.0101 (-0.23%)
$4.1353$4.5999$4.1353$4.3317,155+$0.04 (+0.93%)
$4.14$4.50$4.05$4.298,677-$0.05 (-1.15%)
$4.349$4.43$4.1901$4.345,863+$0.22 (+5.34%)
$4.10$4.12$4.05$4.122,783+$0.0199 (+0.49%)
$4.23$4.23$4.05$4.10017,605-$0.1299 (-3.07%)
$4.39$4.39$4.225$4.236,341-$0.09 (-2.08%)

Verified data

Trading days shown
60
Coverage start
July 10, 2026
Coverage end
October 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the 22nd Century Group company profile.Review 22nd Century Group valuation and profitability metrics.

Read the frequently asked questions.

What is 22nd Century Group's latest verified closing price?

22nd Century Group closed at $0.914 on October 2, 2026.

What period does 22nd Century Group's price history cover?

The page shows 60 verified sessions from July 10, 2026 through October 2, 2026.

What data is included in 22nd Century Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does 22nd Century Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for 22nd Century Group's daily prices?

Daily aggregate prices are provided by Polygon.