AFC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	10.30	10.50	9.80	10.18	10.18	-1.17%	3,509,228
Dec 17, 2025	10.40	10.88	10.00	10.30	10.30	-0.77%	4,703,484
Dec 16, 2025	11.00	11.00	10.20	10.38	10.38	-5.64%	6,283,014
Dec 15, 2025	11.00	11.50	10.72	11.00	11.00	-0.18%	3,477,997
Dec 12, 2025	11.10	11.64	10.90	11.02	11.02	-1.61%	8,938,459
Dec 11, 2025	11.10	11.32	10.70	11.20	11.20	0.72%	6,732,559
Dec 10, 2025	10.24	11.20	10.00	11.12	11.12	7.13%	8,183,084
Dec 9, 2025	10.24	11.00	10.24	10.38	10.38	-1.33%	1,680,540
Dec 8, 2025	10.94	11.00	10.24	10.52	10.52	-0.19%	1,889,327
Dec 5, 2025	10.40	11.00	10.22	10.54	10.54	-0.57%	2,218,287
Dec 4, 2025	10.00	11.00	10.00	10.60	10.60	1.34%	7,894,987
Dec 3, 2025	10.90	11.40	10.02	10.46	10.46	-3.86%	13,961,310
Dec 2, 2025	9.53	11.10	9.53	10.88	10.88	14.17%	20,408,640
Dec 1, 2025	9.50	9.99	9.20	9.53	9.53	0.32%	6,456,510