AFC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	11.00	11.46	10.80	11.00	11.00	-2.65%	8,979,175
Mar 2, 2026	11.48	11.50	10.89	11.30	11.30	-6.15%	9,287,122
Feb 27, 2026	12.40	12.60	11.62	12.04	12.04	-2.90%	8,235,249
Feb 26, 2026	12.78	12.78	12.20	12.40	12.40	-0.80%	4,252,108
Feb 25, 2026	13.20	13.20	12.00	12.50	12.50	-4.87%	15,910,138
Feb 24, 2026	13.82	14.26	13.14	13.14	13.14	-6.68%	4,725,514
Feb 23, 2026	15.12	15.50	13.70	14.08	14.08	-5.12%	4,984,337
Feb 20, 2026	13.60	15.00	13.50	14.84	14.84	9.93%	16,143,911
Feb 19, 2026	13.50	13.50	12.80	13.50	13.50	3.85%	6,887,829
Feb 18, 2026	12.80	13.30	12.50	13.00	13.00	5.69%	8,879,584
Feb 17, 2026	12.84	13.18	12.10	12.30	12.30	-3.91%	3,262,493
Feb 16, 2026	12.60	13.16	12.06	12.80	12.80	2.73%	3,889,019
Feb 13, 2026	12.60	13.00	12.14	12.46	12.46	0.65%	2,802,739
Feb 12, 2026	12.80	12.88	12.30	12.38	12.38	-2.06%	3,268,230
Feb 11, 2026	13.00	13.00	12.22	12.64	12.64	0.32%	5,688,692
Feb 10, 2026	12.30	12.80	11.80	12.60	12.60	12.30%	9,070,128
Feb 9, 2026	11.20	11.40	10.92	11.22	11.22	2.00%	7,119,638
Feb 6, 2026	10.60	11.18	10.60	11.00	11.00	0.73%	2,203,251
Feb 5, 2026	11.40	11.40	10.60	10.92	10.92	-1.97%	5,752,344
Feb 4, 2026	11.40	11.70	11.04	11.14	11.14	-2.28%	4,221,963
Feb 3, 2026	11.30	12.00	11.15	11.40	11.40	-	3,521,389
Feb 2, 2026	11.78	12.12	11.04	11.40	11.40	-2.56%	4,291,277
Jan 30, 2026	11.70	12.04	11.70	11.70	11.70	-2.66%	1,849,115
Jan 29, 2026	12.60	12.60	11.82	12.02	12.02	-1.96%	4,401,318
Jan 28, 2026	12.00	12.54	12.00	12.26	12.26	-1.29%	1,915,950
Jan 27, 2026	12.48	12.98	12.07	12.42	12.42	2.64%	5,741,425
Jan 26, 2026	12.50	13.28	12.10	12.10	12.10	-3.20%	2,475,302
Jan 23, 2026	12.00	13.00	12.00	12.50	12.50	-0.16%	4,708,314
Jan 22, 2026	12.66	13.50	12.24	12.52	12.52	-1.11%	3,878,171
Jan 21, 2026	12.30	13.41	12.22	12.66	12.66	4.63%	14,667,300
Jan 20, 2026	12.00	12.10	11.60	12.10	12.10	-0.82%	7,047,254
Jan 19, 2026	12.60	12.60	12.00	12.20	12.20	-1.61%	2,397,325
Jan 16, 2026	12.70	12.70	12.16	12.40	12.40	-	3,313,601
Jan 15, 2026	12.29	12.80	12.20	12.40	12.40	-1.59%	3,774,948
Jan 14, 2026	12.72	13.00	12.20	12.60	12.60	-0.94%	6,373,939
Jan 13, 2026	12.10	13.18	12.10	12.72	12.72	6.71%	12,341,488
Jan 12, 2026	11.70	12.20	11.66	11.92	11.92	3.83%	7,617,972
Jan 9, 2026	11.00	11.68	10.50	11.48	11.48	6.30%	8,182,624
Jan 8, 2026	11.04	11.04	10.50	10.80	10.80	0.93%	1,809,126
Jan 7, 2026	11.00	11.00	10.50	10.70	10.70	-2.01%	4,133,175
Jan 6, 2026	11.00	11.38	10.74	10.92	10.92	-3.19%	4,276,802
Jan 5, 2026	10.46	11.28	10.22	11.28	11.28	10.59%	6,739,467
Jan 2, 2026	10.20	10.58	10.02	10.20	10.20	-	1,604,377
Dec 31, 2025	10.00	10.86	10.00	10.20	10.20	-0.97%	3,449,466
Dec 30, 2025	10.38	10.58	10.20	10.30	10.30	-	1,828,093
Dec 29, 2025	10.20	10.38	10.00	10.30	10.30	0.98%	1,675,022
Dec 24, 2025	10.38	10.38	10.20	10.20	10.20	-2.11%	1,211,423
Dec 23, 2025	10.10	10.70	9.82	10.42	10.42	2.76%	3,829,383
Dec 22, 2025	10.30	10.80	9.82	10.14	10.14	-3.06%	3,284,652
Dec 19, 2025	10.00	10.48	9.80	10.46	10.46	2.75%	5,515,936