Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
2.850
0.00 (0.00%)
Jan 2, 2026, 4:00 PM EST - Market closed
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 2.80 | 2.97 | 2.77 | 2.85 | 2.85 | - | 185,741 |
| Dec 31, 2025 | 2.86 | 2.92 | 2.81 | 2.85 | 2.85 | -1.04% | 232,701 |
| Dec 30, 2025 | 2.85 | 2.96 | 2.84 | 2.88 | 2.88 | -0.69% | 149,372 |
| Dec 29, 2025 | 3.08 | 3.09 | 2.71 | 2.90 | 2.90 | -6.45% | 673,534 |
| Dec 26, 2025 | 2.88 | 3.12 | 2.86 | 3.10 | 3.10 | 6.16% | 358,049 |
| Dec 24, 2025 | 2.84 | 2.92 | 2.79 | 2.92 | 2.92 | 4.66% | 109,999 |
| Dec 23, 2025 | 2.91 | 2.91 | 2.76 | 2.79 | 2.79 | -2.45% | 215,677 |
| Dec 22, 2025 | 3.04 | 3.04 | 2.82 | 2.86 | 2.86 | -1.04% | 327,850 |
| Dec 19, 2025 | 2.98 | 3.01 | 2.88 | 2.89 | 2.89 | -2.69% | 231,228 |
| Dec 18, 2025 | 3.06 | 3.15 | 2.92 | 2.97 | 2.97 | -2.62% | 326,769 |
| Dec 17, 2025 | 3.24 | 3.34 | 3.03 | 3.05 | 3.05 | -4.69% | 373,307 |
| Dec 16, 2025 | 3.29 | 3.42 | 3.14 | 3.20 | 3.20 | -2.74% | 418,807 |
| Dec 15, 2025 | 3.49 | 3.51 | 3.18 | 3.29 | 3.29 | -6.53% | 498,216 |
| Dec 12, 2025 | 3.24 | 3.53 | 3.21 | 3.52 | 3.52 | 16.17% | 690,463 |
| Dec 11, 2025 | 3.08 | 3.14 | 2.99 | 3.03 | 3.03 | -1.62% | 271,619 |
| Dec 10, 2025 | 3.01 | 3.10 | 2.93 | 3.08 | 3.08 | 1.65% | 192,466 |
| Dec 9, 2025 | 2.75 | 3.05 | 2.75 | 3.03 | 3.03 | 8.99% | 274,223 |
| Dec 8, 2025 | 2.87 | 2.89 | 2.76 | 2.78 | 2.78 | -3.47% | 178,833 |
| Dec 5, 2025 | 2.89 | 3.00 | 2.86 | 2.88 | 2.88 | -0.35% | 137,086 |
| Dec 4, 2025 | 3.00 | 3.02 | 2.88 | 2.89 | 2.89 | -2.36% | 136,147 |
| Dec 3, 2025 | 2.86 | 2.97 | 2.86 | 2.96 | 2.96 | 2.78% | 276,177 |
| Dec 2, 2025 | 2.80 | 2.95 | 2.80 | 2.88 | 2.88 | 2.86% | 208,848 |
| Dec 1, 2025 | 2.90 | 2.94 | 2.80 | 2.80 | 2.80 | -4.11% | 444,020 |
| Nov 28, 2025 | 2.94 | 2.96 | 2.85 | 2.92 | 2.92 | 0.34% | 94,033 |
| Nov 26, 2025 | 2.78 | 2.93 | 2.78 | 2.91 | 2.91 | 3.19% | 159,046 |
| Nov 25, 2025 | 2.74 | 2.82 | 2.73 | 2.82 | 2.82 | 3.30% | 108,675 |
| Nov 24, 2025 | 2.66 | 2.75 | 2.64 | 2.73 | 2.73 | 2.82% | 202,715 |
| Nov 21, 2025 | 2.54 | 2.78 | 2.53 | 2.66 | 2.66 | 4.94% | 403,011 |
| Nov 20, 2025 | 2.75 | 2.75 | 2.52 | 2.53 | 2.53 | -7.66% | 309,171 |
| Nov 19, 2025 | 2.85 | 2.85 | 2.69 | 2.74 | 2.74 | -2.84% | 260,496 |
| Nov 18, 2025 | 3.03 | 3.06 | 2.75 | 2.82 | 2.82 | -6.62% | 333,061 |
| Nov 17, 2025 | 3.10 | 3.12 | 3.02 | 3.02 | 3.02 | -3.51% | 146,058 |
| Nov 14, 2025 | 3.09 | 3.14 | 3.05 | 3.13 | 3.13 | 0.97% | 99,993 |
| Nov 13, 2025 | 3.35 | 3.35 | 3.10 | 3.10 | 3.10 | -4.91% | 216,345 |
| Nov 12, 2025 | 3.25 | 3.34 | 3.15 | 3.26 | 3.26 | 0.62% | 235,614 |
| Nov 11, 2025 | 3.11 | 3.26 | 3.11 | 3.24 | 3.24 | 3.51% | 180,107 |
| Nov 10, 2025 | 3.15 | 3.19 | 3.09 | 3.13 | 3.13 | 0.32% | 132,117 |
| Nov 7, 2025 | 3.11 | 3.14 | 3.04 | 3.12 | 3.12 | 1.30% | 122,265 |
| Nov 6, 2025 | 3.21 | 3.21 | 3.04 | 3.08 | 3.08 | -4.05% | 190,324 |
| Nov 5, 2025 | 3.18 | 3.25 | 3.15 | 3.21 | 3.21 | 0.94% | 99,583 |
| Nov 4, 2025 | 3.20 | 3.26 | 3.11 | 3.18 | 3.18 | -2.45% | 117,740 |
| Nov 3, 2025 | 3.24 | 3.30 | 3.12 | 3.26 | 3.26 | 0.31% | 210,551 |
| Oct 31, 2025 | 3.20 | 3.29 | 3.10 | 3.25 | 3.25 | 1.56% | 156,936 |
| Oct 30, 2025 | 3.27 | 3.34 | 3.18 | 3.20 | 3.20 | -2.44% | 193,582 |
| Oct 29, 2025 | 3.32 | 3.41 | 3.28 | 3.28 | 3.28 | -1.80% | 150,308 |
| Oct 28, 2025 | 3.39 | 3.42 | 3.32 | 3.34 | 3.34 | -1.76% | 95,528 |
| Oct 27, 2025 | 3.40 | 3.44 | 3.35 | 3.40 | 3.40 | -0.58% | 180,804 |
| Oct 24, 2025 | 3.43 | 3.49 | 3.35 | 3.42 | 3.42 | - | 116,302 |
| Oct 23, 2025 | 3.43 | 3.44 | 3.35 | 3.42 | 3.42 | -0.29% | 120,277 |
| Oct 22, 2025 | 3.44 | 3.47 | 3.39 | 3.43 | 3.43 | -0.29% | 75,677 |