Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
2.630
0.00 (0.00%)
At close: Mar 13, 2026, 4:00 PM EDT
2.640
+0.010 (0.38%)
After-hours: Mar 13, 2026, 7:25 PM EDT
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.62 | 2.67 | 2.58 | 2.63 | 2.63 | - | 195,651 |
| Mar 12, 2026 | 2.65 | 2.67 | 2.59 | 2.63 | 2.63 | - | 106,016 |
| Mar 11, 2026 | 2.67 | 2.79 | 2.62 | 2.63 | 2.63 | -0.38% | 153,590 |
| Mar 10, 2026 | 2.59 | 2.74 | 2.56 | 2.64 | 2.64 | 2.72% | 254,454 |
| Mar 9, 2026 | 2.55 | 2.65 | 2.47 | 2.57 | 2.57 | -1.91% | 681,072 |
| Mar 6, 2026 | 2.51 | 2.64 | 2.43 | 2.62 | 2.62 | 1.95% | 228,927 |
| Mar 5, 2026 | 2.39 | 2.72 | 2.37 | 2.57 | 2.57 | 6.64% | 770,462 |
| Mar 4, 2026 | 2.21 | 2.42 | 2.21 | 2.41 | 2.41 | 9.05% | 404,297 |
| Mar 3, 2026 | 2.23 | 2.27 | 2.19 | 2.21 | 2.21 | -4.74% | 189,359 |
| Mar 2, 2026 | 2.25 | 2.32 | 2.21 | 2.32 | 2.32 | 1.75% | 117,023 |
| Feb 27, 2026 | 2.32 | 2.36 | 2.24 | 2.28 | 2.28 | -4.20% | 148,766 |
| Feb 26, 2026 | 2.40 | 2.44 | 2.32 | 2.38 | 2.38 | -1.24% | 148,034 |
| Feb 25, 2026 | 2.33 | 2.42 | 2.32 | 2.41 | 2.41 | 3.43% | 106,604 |
| Feb 24, 2026 | 2.15 | 2.35 | 2.15 | 2.33 | 2.33 | 5.91% | 199,331 |
| Feb 23, 2026 | 2.26 | 2.28 | 2.17 | 2.20 | 2.20 | -2.65% | 158,322 |
| Feb 20, 2026 | 2.23 | 2.29 | 2.23 | 2.26 | 2.26 | 0.89% | 124,955 |
| Feb 19, 2026 | 2.24 | 2.27 | 2.19 | 2.24 | 2.24 | -2.61% | 174,469 |
| Feb 18, 2026 | 2.28 | 2.31 | 2.24 | 2.30 | 2.30 | 1.32% | 109,904 |
| Feb 17, 2026 | 2.22 | 2.31 | 2.22 | 2.27 | 2.27 | 2.71% | 201,120 |
| Feb 13, 2026 | 2.23 | 2.27 | 2.15 | 2.21 | 2.21 | - | 280,416 |
| Feb 12, 2026 | 2.30 | 2.32 | 2.20 | 2.21 | 2.21 | -5.56% | 182,433 |
| Feb 11, 2026 | 2.31 | 2.34 | 2.22 | 2.34 | 2.34 | 1.30% | 171,654 |
| Feb 10, 2026 | 2.23 | 2.38 | 2.22 | 2.31 | 2.31 | 4.52% | 244,450 |
| Feb 9, 2026 | 2.17 | 2.23 | 2.10 | 2.21 | 2.21 | 1.84% | 305,216 |
| Feb 6, 2026 | 2.08 | 2.19 | 2.07 | 2.17 | 2.17 | 3.83% | 165,663 |
| Feb 5, 2026 | 2.14 | 2.16 | 2.06 | 2.09 | 2.09 | -4.13% | 245,083 |
| Feb 4, 2026 | 2.11 | 2.20 | 2.07 | 2.18 | 2.18 | 0.93% | 392,177 |
| Feb 3, 2026 | 2.20 | 2.22 | 2.12 | 2.16 | 2.16 | -3.57% | 511,315 |
| Feb 2, 2026 | 2.30 | 2.31 | 2.21 | 2.24 | 2.24 | -2.61% | 325,658 |
| Jan 30, 2026 | 2.32 | 2.35 | 2.27 | 2.30 | 2.30 | -0.86% | 162,169 |
| Jan 29, 2026 | 2.46 | 2.46 | 2.30 | 2.32 | 2.32 | -5.69% | 381,949 |
| Jan 28, 2026 | 2.50 | 2.58 | 2.45 | 2.46 | 2.46 | -2.38% | 117,067 |
| Jan 27, 2026 | 2.48 | 2.52 | 2.47 | 2.52 | 2.52 | 0.80% | 126,506 |
| Jan 26, 2026 | 2.49 | 2.51 | 2.43 | 2.50 | 2.50 | -0.40% | 108,839 |
| Jan 23, 2026 | 2.50 | 2.53 | 2.44 | 2.51 | 2.51 | 0.40% | 173,783 |
| Jan 22, 2026 | 2.44 | 2.57 | 2.44 | 2.50 | 2.50 | 2.88% | 126,666 |
| Jan 21, 2026 | 2.44 | 2.49 | 2.39 | 2.43 | 2.43 | - | 167,831 |
| Jan 20, 2026 | 2.50 | 2.52 | 2.39 | 2.43 | 2.43 | -4.33% | 356,808 |
| Jan 16, 2026 | 2.39 | 2.63 | 2.35 | 2.54 | 2.54 | 4.53% | 407,630 |
| Jan 15, 2026 | 2.44 | 2.45 | 2.31 | 2.43 | 2.43 | - | 317,034 |
| Jan 14, 2026 | 2.63 | 2.67 | 2.39 | 2.43 | 2.43 | -7.25% | 4,742,850 |
| Jan 13, 2026 | 2.90 | 2.93 | 2.60 | 2.62 | 2.62 | -9.03% | 1,139,860 |
| Jan 12, 2026 | 2.85 | 2.94 | 2.81 | 2.88 | 2.88 | 0.35% | 238,060 |
| Jan 9, 2026 | 2.87 | 2.89 | 2.80 | 2.87 | 2.87 | 1.41% | 256,422 |
| Jan 8, 2026 | 2.73 | 2.93 | 2.70 | 2.83 | 2.83 | 4.04% | 251,070 |
| Jan 7, 2026 | 2.94 | 2.98 | 2.69 | 2.72 | 2.72 | -7.17% | 393,474 |
| Jan 6, 2026 | 3.00 | 3.00 | 2.85 | 2.93 | 2.93 | -3.30% | 120,378 |
| Jan 5, 2026 | 2.86 | 3.04 | 2.85 | 3.03 | 3.03 | 6.32% | 238,852 |
| 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 |