Nasdaq · XXII · stock
22nd Century Group, Inc. (XXII) stock price history
Every Nasdaq trading session of 22nd Century Group, Inc. from Jan 26, 2011 to Sep 28, 2026: 3,941 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XXII adjusted close, 2011 to 2026
- $1,386,072,064
- All time high, 2014
- $540.00
- 52 week high, $0.9114 low
- 3,941
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
XXII key facts
- 22nd Century Group, Inc. (XXII) closed at $0.9547 on Sep 28, 2026 on Nasdaq.
- XXII's all time high close is $1,386,072,064, set on Mar 10, 2014; its all time low close is $0.9547 on Sep 28, 2026.
- XXII's 52 week range is $0.9114 to $540.00.
- XXII returned -99.8% over the year to Sep 28, 2026 and -100.0% over five years.
- Over ten years XXII returned -100%, -85.9% a year compounded.
- XXII's deepest drawdown was -100.0% from Mar 10, 2014 to Sep 28, 2026.
- DataCedar holds 3,941 daily sessions of XXII history from Jan 26, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XXII price chart, 2011 to 2026
XXII returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -69.5% |
| 3 months | -75.7% |
| 6 months | -98.0% |
| Year to date | -99.6% |
| 1 year | -99.8% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | -100.0% |
| Since Jan 26, 2011 | -100.0% |
| Compound annual growth, 15.7 years | -71.2% |
XXII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,386,072,064 on Mar 10, 2014
- All time low close
- $0.9547 on Sep 28, 2026
- 52 week high
- $540.00 on Oct 29, 2025
- 52 week low
- $0.9114 on Sep 28, 2026
- Deepest drawdown
- -100.0% from Mar 10, 2014 to Sep 28, 2026, not yet recovered
- Best single session
- +140.5% on Apr 5, 2024
- Worst single session
- -58.8% on Dec 27, 2011
- Volatility, 1 year annualised
- 129.0%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2013, +185%
- Worst calendar year
- 2025, -99%
XXII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 26, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $241.50 | $297.00 | $0.9114 | $0.9547 | -99.6% | 10.7M | 185 |
| 2025 | $37,536 | $86,181 | $224.10 | $231.00 | -99.4% | 569.3K | 250 |
| 2024 | $2,712,528 | $4,014,765 | $26,910 | $36,639 | -98.7% | 1.1K | 252 |
| 2023 | $203,439,600 | $282,803,392 | $2,414,448 | $2,772,144 | -98.7% | 4 | 250 |
| 2022 | $697,507,200 | $699,742,784 | $183,319,200 | $205,898,752 | -70.2% | 0 | 251 |
| 2021 | $491,832,000 | $1,357,009,152 | $415,821,600 | $690,800,384 | +40.5% | 0 | 252 |
| 2020 | $252,622,800 | $699,742,784 | $122,958,000 | $491,832,000 | +100.0% | 0 | 253 |
| 2019 | $547,721,984 | $643,852,800 | $156,492,000 | $245,916,000 | -55.8% | 0 | 252 |
| 2018 | $643,852,800 | $992,606,400 | $429,458,752 | $556,664,384 | -11.1% | 0 | 251 |
| 2017 | $254,858,400 | $782,460,032 | $181,083,600 | $625,968,000 | +156.9% | 0 | 251 |
| 2016 | $308,512,800 | $382,287,616 | $158,727,600 | $243,680,400 | -22.1% | 0 | 252 |
| 2015 | $382,287,616 | $397,936,800 | $125,193,600 | $312,984,000 | -15.2% | 0 | 252 |
| 2014 | $480,654,016 | $1,421,841,664 | $335,340,000 | $368,873,984 | -22.9% | 0 | 252 |
| 2013 | $167,670,000 | $489,596,416 | $102,837,600 | $478,418,400 | +185.3% | 0 | 252 |
| 2012 | $93,895,200 | $252,622,800 | $33,534,000 | $167,670,000 | +78.6% | 0 | 250 |
| 2011 | $290,628,000 | $315,219,584 | $55,890,000 | $93,895,200 | n/a | 0 | 236 |
XXII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.9547 | -70.2% |
| August 2026 | $3.20 | -20.0% |
| July 2026 | $4.00 | -1.2% |
| June 2026 | $4.05 | -62.9% |
| May 2026 | $10.92 | -65.0% |
| April 2026 | $31.20 | -29.4% |
| March 2026 | $44.20 | -51.6% |
| February 2026 | $91.40 | -40.5% |
| January 2026 | $153.70 | -33.5% |
| December 2025 | $231.00 | -27.4% |
| November 2025 | $318.00 | -29.8% |
| October 2025 | $453.00 | -10.7% |
About the XXII data
Daily bars. 3,941 sessions from Jan 26, 2011 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 26, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XXII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
XXII share price history
