Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
5.21
-0.06 (-1.14%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.40 | 5.45 | 5.18 | 5.21 | 5.21 | -1.14% | 118,618 |
| Apr 22, 2025 | 5.05 | 5.28 | 5.05 | 5.27 | 5.27 | 5.40% | 126,268 |
| Apr 21, 2025 | 5.06 | 5.13 | 4.87 | 5.00 | 5.00 | -1.19% | 106,605 |
| Apr 17, 2025 | 5.03 | 5.15 | 4.95 | 5.06 | 5.06 | 0.60% | 114,324 |
| Apr 16, 2025 | 5.10 | 5.14 | 4.90 | 5.03 | 5.03 | -1.57% | 118,780 |
| Apr 15, 2025 | 5.01 | 5.16 | 4.87 | 5.11 | 5.11 | 2.40% | 214,464 |
| Apr 14, 2025 | 4.85 | 5.01 | 4.81 | 4.99 | 4.99 | 4.83% | 276,092 |
| Apr 11, 2025 | 4.80 | 4.92 | 4.60 | 4.76 | 4.76 | -0.83% | 377,166 |
| Apr 10, 2025 | 5.09 | 5.12 | 4.66 | 4.80 | 4.80 | -5.70% | 179,698 |
| Apr 9, 2025 | 4.50 | 5.15 | 4.34 | 5.09 | 5.09 | 11.62% | 271,589 |
| Apr 8, 2025 | 5.06 | 5.11 | 4.52 | 4.56 | 4.56 | -8.06% | 507,877 |
| Apr 7, 2025 | 4.90 | 5.17 | 4.66 | 4.96 | 4.96 | -1.78% | 399,249 |
| Apr 4, 2025 | 5.32 | 5.33 | 4.97 | 5.05 | 5.05 | -7.00% | 323,717 |
| Apr 3, 2025 | 5.53 | 5.60 | 5.43 | 5.43 | 5.43 | -5.07% | 283,651 |
| Apr 2, 2025 | 5.62 | 5.81 | 5.62 | 5.72 | 5.72 | 2.69% | 236,302 |
| Apr 1, 2025 | 5.56 | 5.69 | 5.40 | 5.57 | 5.57 | - | 277,064 |
| Mar 31, 2025 | 5.82 | 5.88 | 5.44 | 5.57 | 5.57 | -8.54% | 475,233 |
| Mar 28, 2025 | 6.36 | 6.38 | 6.07 | 6.09 | 5.85 | -3.18% | 298,047 |
| Mar 27, 2025 | 6.29 | 6.31 | 6.21 | 6.29 | 6.04 | 0.80% | 170,528 |
| Mar 26, 2025 | 6.34 | 6.34 | 6.15 | 6.24 | 5.99 | -0.79% | 165,351 |
| Mar 25, 2025 | 6.36 | 6.42 | 6.21 | 6.29 | 6.04 | -0.94% | 225,937 |
| Mar 24, 2025 | 6.42 | 6.52 | 6.34 | 6.35 | 6.10 | -0.47% | 248,337 |
| Mar 21, 2025 | 6.30 | 6.39 | 6.26 | 6.38 | 6.13 | 0.47% | 238,676 |
| Mar 20, 2025 | 6.37 | 6.48 | 6.35 | 6.35 | 6.10 | -0.63% | 174,783 |
| Mar 19, 2025 | 6.49 | 6.57 | 6.37 | 6.39 | 6.14 | -1.39% | 202,148 |
| Mar 18, 2025 | 6.60 | 6.82 | 6.41 | 6.48 | 6.22 | 2.86% | 439,794 |
| Mar 17, 2025 | 6.59 | 6.60 | 6.08 | 6.30 | 6.05 | -4.83% | 600,205 |
| Mar 14, 2025 | 6.75 | 6.75 | 6.10 | 6.62 | 6.36 | -2.07% | 816,088 |
| Mar 13, 2025 | 8.39 | 8.39 | 6.51 | 6.76 | 6.49 | -20.38% | 1,084,415 |
| Mar 12, 2025 | 8.40 | 8.55 | 8.34 | 8.49 | 8.15 | 1.56% | 175,822 |
| Mar 11, 2025 | 8.35 | 8.40 | 8.33 | 8.36 | 8.03 | - | 193,335 |
| Mar 10, 2025 | 8.38 | 8.47 | 8.34 | 8.36 | 8.03 | -0.59% | 145,756 |
| Mar 7, 2025 | 8.44 | 8.46 | 8.36 | 8.41 | 8.08 | 0.12% | 83,144 |
| Mar 6, 2025 | 8.52 | 8.52 | 8.35 | 8.40 | 8.07 | -1.41% | 99,178 |
| Mar 5, 2025 | 8.41 | 8.59 | 8.40 | 8.52 | 8.18 | 1.67% | 157,237 |
| Mar 4, 2025 | 8.29 | 8.51 | 8.28 | 8.38 | 8.05 | -0.24% | 119,432 |
| Mar 3, 2025 | 8.53 | 8.62 | 8.34 | 8.40 | 8.07 | -1.52% | 154,303 |
| Feb 28, 2025 | 8.42 | 8.62 | 8.33 | 8.53 | 8.19 | 1.67% | 118,051 |
| Feb 27, 2025 | 8.27 | 8.42 | 8.27 | 8.39 | 8.06 | 0.72% | 84,761 |
| Feb 26, 2025 | 8.36 | 8.48 | 8.23 | 8.33 | 8.00 | -0.48% | 92,597 |
| Feb 25, 2025 | 8.39 | 8.44 | 8.24 | 8.37 | 8.04 | -0.24% | 135,233 |
| Feb 24, 2025 | 8.15 | 8.51 | 8.15 | 8.39 | 8.06 | 6.07% | 259,630 |
| Feb 21, 2025 | 8.65 | 8.67 | 7.80 | 7.91 | 7.60 | -7.81% | 1,177,322 |
| Feb 20, 2025 | 8.68 | 8.72 | 8.56 | 8.58 | 8.24 | -0.81% | 76,716 |
| Feb 19, 2025 | 8.66 | 8.81 | 8.64 | 8.65 | 8.31 | -0.80% | 55,957 |
| Feb 18, 2025 | 8.77 | 8.88 | 8.67 | 8.72 | 8.37 | -0.23% | 130,279 |
| Feb 14, 2025 | 8.79 | 8.88 | 8.70 | 8.74 | 8.39 | 0.23% | 153,298 |
| Feb 13, 2025 | 8.69 | 8.74 | 8.66 | 8.72 | 8.37 | 1.04% | 72,605 |
| Feb 12, 2025 | 8.58 | 8.69 | 8.54 | 8.63 | 8.29 | - | 89,857 |
| Feb 11, 2025 | 8.53 | 8.68 | 8.45 | 8.63 | 8.29 | 0.94% | 87,063 |