Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
4.560
-0.180 (-3.80%)
At close: Jul 24, 2025, 4:00 PM
4.649
+0.089 (1.95%)
After-hours: Jul 24, 2025, 7:55 PM EDT
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 4.69 | 4.70 | 4.54 | 4.56 | 4.56 | -3.80% | 97,199 |
| 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 |
| Jun 4, 2025 | 5.37 | 5.47 | 5.31 | 5.41 | 5.24 | 1.69% | 120,490 |
| Jun 3, 2025 | 5.13 | 5.33 | 5.04 | 5.32 | 5.15 | 3.50% | 157,647 |
| Jun 2, 2025 | 4.98 | 5.18 | 4.93 | 5.14 | 4.97 | 3.63% | 288,136 |
| May 30, 2025 | 4.97 | 5.00 | 4.87 | 4.96 | 4.80 | -0.20% | 89,406 |
| May 29, 2025 | 4.95 | 5.01 | 4.89 | 4.97 | 4.81 | 1.22% | 77,092 |
| May 28, 2025 | 4.98 | 5.05 | 4.85 | 4.91 | 4.75 | -1.21% | 208,938 |
| May 27, 2025 | 4.83 | 5.01 | 4.78 | 4.97 | 4.81 | 5.30% | 217,293 |
| May 23, 2025 | 4.80 | 4.87 | 4.72 | 4.72 | 4.57 | -2.28% | 211,815 |
| May 22, 2025 | 4.98 | 5.01 | 4.81 | 4.83 | 4.67 | -3.01% | 186,566 |
| May 21, 2025 | 5.16 | 5.16 | 4.94 | 4.98 | 4.82 | -2.54% | 240,478 |
| May 20, 2025 | 5.15 | 5.23 | 4.91 | 5.11 | 4.94 | -0.78% | 195,627 |
| May 19, 2025 | 5.20 | 5.25 | 5.12 | 5.15 | 4.98 | -2.28% | 123,429 |
| May 16, 2025 | 5.31 | 5.31 | 5.01 | 5.27 | 5.10 | 0.19% | 185,833 |
| May 15, 2025 | 5.44 | 5.44 | 5.01 | 5.26 | 5.09 | -3.84% | 258,695 |
| May 14, 2025 | 5.70 | 5.87 | 5.47 | 5.47 | 5.29 | -5.20% | 249,571 |
| May 13, 2025 | 5.73 | 5.77 | 5.62 | 5.77 | 5.58 | 2.12% | 99,671 |