22nd Century Group, Inc.
XXIINASDAQConsumer Defensive● Active
$0.52
+$0.05(+11.52%)
Market Cap$86110
P/E Ratio—
52W High$253.575
52W Low$0.453
22nd Century Group, Inc.（XXII）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xxii · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$98,142.15
Mar 18, 2024
-100.0% from here
5-Year Low5Y
$0.4530
Jun 8, 2026
+13.9% from low
IPO Priceadj.
—
Jan 26, 2011
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · XXII
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.46 | $0.54 | $0.45 | $0.52 | $0.52 | 256K | +12.15% |
| Jun 5, 2026 | $0.53 | $0.53 | $0.46 | $0.46 | $0.46 | 279K | -12.55% |
| Jun 4, 2026 | $0.49 | $0.53 | $0.49 | $0.52 | $0.52 | 413K | +5.92% |
| Jun 3, 2026 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 314K | +2.10% |
| Jun 2, 2026 | $0.58 | $0.58 | $0.48 | $0.48 | $0.48 | 460K | -17.26% |
| Jun 1, 2026 | $0.53 | $0.59 | $0.53 | $0.58 | $0.58 | 327K | +9.43% |
| May 29, 2026 | $0.56 | $0.57 | $0.53 | $0.55 | $0.55 | 376K | -2.45% |
| May 28, 2026 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 221K | -3.25% |
| May 27, 2026 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 161K | -1.33% |
| May 26, 2026 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 134K | -1.93% |
| May 22, 2026 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 170K | +2.58% |
| May 21, 2026 | $0.62 | $0.62 | $0.57 | $0.60 | $0.60 | 170K | -4.12% |
| May 20, 2026 | $0.62 | $0.64 | $0.59 | $0.61 | $0.61 | 278K | -1.10% |
| May 19, 2026 | $0.66 | $0.66 | $0.59 | $0.63 | $0.63 | 378K | -4.67% |
| May 18, 2026 | $0.62 | $0.75 | $0.60 | $0.67 | $0.67 | 1.1M | +8.08% |
| May 15, 2026 | $0.72 | $0.75 | $0.61 | $0.63 | $0.63 | 901K | -13.04% |
| May 14, 2026 | $0.70 | $0.73 | $0.65 | $0.71 | $0.71 | 675K | +1.62% |
| May 13, 2026 | $0.58 | $0.72 | $0.54 | $0.70 | $0.70 | 1.6M | +20.69% |
| May 12, 2026 | $0.57 | $0.76 | $0.54 | $0.58 | $0.58 | 1.4M | +2.40% |
| May 11, 2026 | $0.58 | $0.59 | $0.51 | $0.59 | $0.59 | 873K | +2.47% |
Showing 1–20 of 548 records
Annual Stock Price Performance · XXII
Jan 1 → Dec 31 · 3 years2026-95.7%$12.08 → $0.52
-95.7%
2025-99.4%$1876.80 → $11.55
-99.4%
2024-98.1%$97621.20 → $1831.95
-98.1%
Best Year2026 · -95.7%
Worst Year2025 · -99.4%
Positive Years0 / 3
Avg Annual Return-97.7%
3Y Total Return-100.0%
3Y CAGR~-98.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9B关于价格历史与 OHLCV 数据
22nd Century Group, Inc.（XXII）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XXII 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XXII 历史股价FMP 日线复权 OHLCV