Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
4.580
-0.020 (-0.43%)
Sep 5, 2025, 4:00 PM - Market closed
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.65 | 4.71 | 4.49 | 4.58 | 4.58 | -0.43% | 338,099 |
| Sep 4, 2025 | 4.79 | 4.79 | 4.58 | 4.60 | 4.60 | -1.08% | 248,557 |
| Sep 3, 2025 | 4.49 | 4.67 | 4.48 | 4.65 | 4.65 | 3.56% | 277,176 |
| Sep 2, 2025 | 4.95 | 5.00 | 4.43 | 4.49 | 4.49 | -3.65% | 502,917 |
| Aug 29, 2025 | 4.75 | 4.95 | 4.58 | 4.66 | 4.66 | -1.69% | 323,925 |
| Aug 28, 2025 | 5.04 | 5.10 | 4.45 | 4.74 | 4.74 | -5.77% | 704,572 |
| Aug 27, 2025 | 4.40 | 5.05 | 4.39 | 5.03 | 5.03 | 18.91% | 1,087,175 |
| Aug 26, 2025 | 4.09 | 4.25 | 4.05 | 4.23 | 4.23 | 3.17% | 255,929 |
| Aug 25, 2025 | 4.05 | 4.19 | 4.00 | 4.10 | 4.10 | -0.24% | 200,159 |
| Aug 22, 2025 | 3.76 | 4.14 | 3.73 | 4.11 | 4.11 | 10.19% | 624,199 |
| Aug 21, 2025 | 3.60 | 3.75 | 3.44 | 3.73 | 3.73 | 3.32% | 260,896 |
| Aug 20, 2025 | 3.73 | 3.78 | 3.60 | 3.61 | 3.61 | -2.43% | 315,275 |
| Aug 19, 2025 | 3.98 | 4.05 | 3.66 | 3.70 | 3.70 | -6.57% | 396,027 |
| Aug 18, 2025 | 4.02 | 4.05 | 3.94 | 3.96 | 3.96 | -2.22% | 287,783 |
| Aug 15, 2025 | 4.33 | 4.37 | 4.05 | 4.05 | 4.05 | -7.74% | 243,497 |
| 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 |