22nd Century Group, Inc - Common Stock (XXII)

Historical Prices For 22nd Century Group, Inc - Common Stock (XXII)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	6.97	7.30	6.30	6.50	135,938	6.50
7/02/2025	7.40	7.40	6.93	6.96	72,964	6.96
7/01/2025	7.50	7.65	7.37	7.45	24,732	7.45
6/30/2025	8.13	8.13	7.38	7.53	27,506	7.53
6/27/2025	8.32	9.10	7.90	8.13	55,313	8.13
6/26/2025	6.98	9.50	6.85	8.32	158,440	8.32
6/25/2025	7.18	7.25	6.81	6.89	30,547	6.89
6/24/2025	8.50	9.40	6.93	7.25	72,736	7.25
6/23/2025	8.63	8.88	8.00	8.11	30,000	8.11
6/20/2025	11.00	11.20	6.28	8.72	252,019	8.72
6/18/2025	0.48	0.54	0.43	0.44	874,242	10.12
6/17/2025	0.60	0.60	0.44	0.48	756,176	10.97
6/16/2025	0.65	0.65	0.61	0.62	142,189	14.26
6/13/2025	0.65	0.66	0.64	0.65	130,546	14.86
6/12/2025	0.71	0.71	0.64	0.66	318,624	15.17
6/11/2025	0.72	0.72	0.65	0.69	240,620	15.98
6/10/2025	0.71	0.73	0.71	0.72	123,474	16.56
6/09/2025	0.74	0.74	0.71	0.73	183,278	16.85
6/06/2025	0.74	0.74	0.72	0.74	97,772	17.04
6/05/2025	0.73	0.77	0.72	0.74	147,922	17.07
6/04/2025	0.75	0.75	0.73	0.75	106,970	17.23
6/03/2025	0.76	0.78	0.73	0.75	142,129	17.25
6/02/2025	0.76	0.76	0.73	0.76	107,355	17.43
5/30/2025	0.78	0.79	0.75	0.75	146,367	17.25
5/29/2025	0.78	0.79	0.74	0.77	226,029	17.82
5/28/2025	0.77	0.80	0.77	0.77	178,855	17.82
5/27/2025	0.87	0.87	0.76	0.81	1,707,925	18.54
5/23/2025	0.93	0.95	0.85	0.88	348,502	20.19
5/22/2025	1.03	1.04	0.93	0.95	276,901	21.90
5/21/2025	1.05	1.06	1.01	1.03	135,343	23.69
5/20/2025	1.11	1.11	1.03	1.04	79,605	23.92
5/19/2025	1.05	1.12	1.03	1.10	110,018	25.30
5/16/2025	1.10	1.14	1.07	1.08	88,228	24.84
5/15/2025	1.13	1.15	1.06	1.11	170,347	25.53
5/14/2025	1.16	1.18	1.10	1.15	224,616	26.45
5/13/2025	1.09	1.26	1.01	1.15	615,291	26.45
5/12/2025	1.07	1.18	1.01	1.07	404,542	24.61
5/09/2025	1.20	1.22	1.01	1.05	457,724	24.15
5/08/2025	1.28	1.30	1.16	1.25	330,298	28.75
5/07/2025	1.25	1.32	1.19	1.25	613,006	28.75
5/06/2025	1.36	1.40	1.10	1.19	1,133,397	27.37
5/05/2025	1.06	1.42	1.05	1.40	4,247,014	32.20
5/02/2025	0.93	1.22	0.91	1.00	2,069,579	23.11
5/01/2025	0.83	0.92	0.83	0.90	236,043	20.70
4/30/2025	0.81	0.85	0.75	0.85	222,694	19.55
4/29/2025	0.78	0.82	0.77	0.81	238,170	18.61
4/28/2025	0.82	0.82	0.76	0.79	91,962	18.15
4/25/2025	0.82	0.83	0.75	0.80	188,814	18.47
4/24/2025	0.83	0.83	0.76	0.80	176,188	18.47
4/23/2025	0.76	0.83	0.75	0.83	220,275	19.00
4/22/2025	0.74	0.77	0.70	0.76	184,902	17.41
4/21/2025	0.77	0.78	0.72	0.76	170,970	17.41
4/17/2025	0.76	0.78	0.74	0.78	186,020	17.82
4/16/2025	0.82	0.83	0.70	0.76	466,376	17.43
4/15/2025	0.82	0.91	0.79	0.83	574,840	19.07
4/14/2025	0.87	0.89	0.80	0.85	501,804	19.55
4/11/2025	0.93	0.94	0.87	0.89	799,369	20.47
4/10/2025	0.99	1.20	0.92	0.95	3,368,365	21.92
4/09/2025	2.40	2.44	0.89	1.07	24,019,857	24.61
4/08/2025	1.20	1.20	0.98	1.05	1,061,661	24.15
4/07/2025	1.04	1.10	0.97	1.10	116,849	25.30
4/04/2025	1.12	1.12	0.97	0.98	132,185	22.54