Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
4.050
-0.340 (-7.74%)
At close: Aug 15, 2025, 4:00 PM
4.090
+0.040 (0.99%)
After-hours: Aug 15, 2025, 7:35 PM EDT
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.33 | 4.37 | 4.05 | 4.05 | 4.05 | -7.74% | 238,824 |
| Aug 14, 2025 | 4.10 | 4.46 | 3.85 | 4.39 | 4.39 | -3.73% | 637,909 |
| Aug 13, 2025 | 4.66 | 4.74 | 4.55 | 4.56 | 4.56 | -4.60% | 267,826 |
| Aug 12, 2025 | 4.66 | 4.79 | 4.62 | 4.78 | 4.78 | 3.02% | 133,605 |
| Aug 11, 2025 | 4.55 | 4.67 | 4.50 | 4.64 | 4.64 | 3.80% | 249,080 |
| Aug 8, 2025 | 4.43 | 4.54 | 4.43 | 4.47 | 4.47 | 0.22% | 126,982 |
| Aug 7, 2025 | 4.47 | 4.48 | 4.40 | 4.46 | 4.46 | -0.89% | 97,158 |
| Aug 6, 2025 | 4.51 | 4.57 | 4.47 | 4.50 | 4.50 | -0.88% | 69,873 |
| Aug 5, 2025 | 4.55 | 4.60 | 4.45 | 4.54 | 4.54 | - | 124,825 |
| Aug 4, 2025 | 4.37 | 4.57 | 4.35 | 4.54 | 4.54 | 4.37% | 150,539 |
| Aug 1, 2025 | 4.41 | 4.44 | 4.28 | 4.35 | 4.35 | -1.36% | 294,444 |
| Jul 31, 2025 | 4.42 | 4.50 | 4.41 | 4.41 | 4.41 | -1.12% | 125,419 |
| Jul 30, 2025 | 4.55 | 4.61 | 4.43 | 4.46 | 4.46 | -1.98% | 139,049 |
| Jul 29, 2025 | 4.68 | 4.68 | 4.52 | 4.55 | 4.55 | -2.78% | 123,097 |
| Jul 28, 2025 | 4.56 | 4.74 | 4.51 | 4.68 | 4.68 | 2.63% | 188,153 |
| Jul 25, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.56 | - | 58,089 |
| Jul 24, 2025 | 4.69 | 4.70 | 4.54 | 4.56 | 4.56 | -3.80% | 97,347 |
| Jul 23, 2025 | 4.84 | 4.85 | 4.67 | 4.74 | 4.74 | -2.07% | 193,119 |
| Jul 22, 2025 | 4.54 | 4.85 | 4.52 | 4.84 | 4.84 | 7.32% | 188,801 |
| Jul 21, 2025 | 4.62 | 4.67 | 4.51 | 4.51 | 4.51 | -1.31% | 89,064 |
| Jul 18, 2025 | 4.52 | 4.59 | 4.47 | 4.57 | 4.57 | 1.11% | 146,253 |
| Jul 17, 2025 | 4.55 | 4.61 | 4.41 | 4.52 | 4.52 | -0.44% | 299,677 |
| Jul 16, 2025 | 4.49 | 4.60 | 4.46 | 4.54 | 4.54 | 2.02% | 85,232 |
| Jul 15, 2025 | 4.59 | 4.61 | 4.45 | 4.45 | 4.45 | -2.63% | 173,633 |
| Jul 14, 2025 | 4.53 | 4.63 | 4.53 | 4.57 | 4.57 | 0.88% | 105,393 |
| Jul 11, 2025 | 4.53 | 4.59 | 4.47 | 4.53 | 4.53 | -0.88% | 167,003 |
| Jul 10, 2025 | 4.65 | 4.72 | 4.57 | 4.57 | 4.57 | -2.14% | 157,239 |
| Jul 9, 2025 | 4.56 | 4.69 | 4.56 | 4.67 | 4.67 | 2.19% | 119,254 |
| Jul 8, 2025 | 4.48 | 4.64 | 4.48 | 4.57 | 4.57 | 2.24% | 130,547 |
| Jul 7, 2025 | 4.63 | 4.68 | 4.47 | 4.47 | 4.47 | -4.89% | 203,072 |
| Jul 3, 2025 | 4.70 | 4.75 | 4.64 | 4.70 | 4.70 | -0.42% | 119,388 |
| Jul 2, 2025 | 4.51 | 4.75 | 4.48 | 4.72 | 4.72 | 4.66% | 383,367 |
| Jul 1, 2025 | 4.47 | 4.58 | 4.39 | 4.51 | 4.51 | 0.67% | 373,517 |
| Jun 30, 2025 | 4.61 | 4.64 | 4.45 | 4.48 | 4.48 | -5.88% | 298,719 |
| Jun 27, 2025 | 4.82 | 4.90 | 4.73 | 4.76 | 4.61 | -1.24% | 274,190 |
| Jun 26, 2025 | 4.76 | 4.82 | 4.69 | 4.82 | 4.66 | 2.34% | 125,622 |
| Jun 25, 2025 | 4.78 | 4.80 | 4.70 | 4.71 | 4.56 | -1.05% | 132,831 |
| Jun 24, 2025 | 4.69 | 4.80 | 4.67 | 4.76 | 4.61 | 1.49% | 106,216 |
| Jun 23, 2025 | 4.62 | 4.70 | 4.57 | 4.69 | 4.54 | 1.30% | 163,099 |
| Jun 20, 2025 | 4.62 | 4.66 | 4.53 | 4.63 | 4.48 | 0.87% | 243,582 |
| Jun 18, 2025 | 4.40 | 4.62 | 4.39 | 4.59 | 4.44 | 4.08% | 170,009 |
| Jun 17, 2025 | 4.40 | 4.47 | 4.33 | 4.41 | 4.27 | 0.46% | 198,945 |
| Jun 16, 2025 | 4.62 | 4.70 | 4.32 | 4.39 | 4.25 | -3.41% | 451,930 |
| Jun 13, 2025 | 5.45 | 5.47 | 4.55 | 4.55 | 4.40 | -20.40% | 1,296,187 |
| Jun 12, 2025 | 5.62 | 5.76 | 5.58 | 5.71 | 5.53 | 1.60% | 102,081 |
| Jun 11, 2025 | 5.65 | 5.78 | 5.57 | 5.62 | 5.44 | -0.35% | 97,372 |
| Jun 10, 2025 | 5.52 | 5.65 | 5.48 | 5.64 | 5.46 | 2.17% | 132,447 |
| Jun 9, 2025 | 5.52 | 5.60 | 5.48 | 5.52 | 5.34 | 0.73% | 108,650 |
| Jun 6, 2025 | 5.40 | 5.49 | 5.36 | 5.48 | 5.30 | 2.43% | 180,043 |
| Jun 5, 2025 | 5.40 | 5.40 | 5.25 | 5.35 | 5.18 | -1.11% | 112,930 |