AFC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	11.80	12.18	11.20	12.10	12.10	6.51%	9,041,349
Apr 13, 2026	11.34	11.98	11.02	11.36	11.36	1.25%	6,892,210
Apr 10, 2026	10.82	11.60	10.48	11.22	11.22	5.85%	7,657,954
Apr 9, 2026	10.90	11.20	10.22	10.60	10.60	-0.75%	3,828,854
Apr 8, 2026	10.70	11.16	10.30	10.68	10.68	3.69%	4,575,918
Apr 7, 2026	10.24	10.36	10.00	10.30	10.30	1.58%	4,818,085
Apr 2, 2026	10.20	10.58	9.90	10.14	10.14	-1.55%	4,251,908
Apr 1, 2026	10.50	11.00	10.02	10.30	10.30	3.00%	3,863,599
Mar 31, 2026	9.60	12.47	9.60	10.00	10.00	0.50%	2,030,857
Mar 30, 2026	9.92	10.46	9.72	9.95	9.95	0.51%	5,111,295
Mar 27, 2026	10.50	10.50	9.57	9.90	9.90	-3.32%	10,671,560
Mar 26, 2026	10.50	10.98	10.19	10.24	10.24	-1.92%	2,802,745
Mar 25, 2026	10.34	10.60	10.34	10.44	10.44	0.97%	4,275,870
Mar 24, 2026	10.52	11.00	10.30	10.34	10.34	-3.72%	3,566,365
Mar 23, 2026	10.40	11.20	10.11	10.74	10.74	-1.47%	8,376,290
Mar 20, 2026	10.62	11.36	10.50	10.90	10.90	2.64%	4,997,547
Mar 19, 2026	10.80	11.00	10.12	10.62	10.62	-2.39%	5,727,586
Mar 18, 2026	11.00	11.78	10.86	10.88	10.88	-3.20%	2,568,308
Mar 17, 2026	11.26	11.50	10.86	11.24	11.24	-0.18%	6,134,583
Mar 16, 2026	11.10	11.80	10.84	11.26	11.26	0.72%	2,464,793
Mar 13, 2026	12.00	12.00	11.18	11.18	11.18	-4.44%	2,449,797
Mar 12, 2026	11.50	12.40	11.50	11.70	11.70	-0.85%	3,301,430
Mar 11, 2026	11.50	12.22	11.46	11.80	11.80	-1.67%	4,795,323
Mar 10, 2026	11.70	12.20	11.50	12.00	12.00	3.45%	5,959,183
Mar 9, 2026	11.80	12.34	11.04	11.60	11.60	-3.33%	4,484,788
Mar 6, 2026	11.80	12.60	11.40	12.00	12.00	3.09%	9,190,854
Mar 5, 2026	12.02	12.20	11.30	11.64	11.64	0.87%	4,790,438
Mar 4, 2026	11.00	12.10	10.84	11.54	11.54	4.91%	10,403,180
Mar 3, 2026	11.30	11.48	10.80	11.00	11.00	-2.65%	8,979,174
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	13.50	11.92	12.50	12.50	-4.87%	15,910,140
Feb 24, 2026	14.24	14.68	13.14	13.14	13.14	-6.68%	5,610,517
Feb 23, 2026	15.12	15.50	13.70	14.08	14.08	-5.12%	5,049,337
Feb 20, 2026	13.60	15.16	13.00	14.84	14.84	9.93%	16,895,710
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%	5,945,019
Feb 10, 2026	12.30	12.80	11.80	12.60	12.60	12.30%	9,070,128
Feb 9, 2026	11.18	11.42	10.92	11.22	11.22	2.00%	7,119,640
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%	4,700,385
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