Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
3.720
-0.030 (-0.80%)
Oct 7, 2025, 11:30 AM EDT - Market open
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.75 | 3.78 | 3.75 | 3.71 | - | -1.07% | 31,334 |
| Oct 6, 2025 | 3.90 | 3.94 | 3.74 | 3.75 | 3.75 | -4.09% | 195,129 |
| Oct 3, 2025 | 3.95 | 4.01 | 3.87 | 3.91 | 3.91 | 0.77% | 155,161 |
| Oct 2, 2025 | 3.87 | 3.90 | 3.83 | 3.88 | 3.88 | 0.52% | 157,168 |
| Oct 1, 2025 | 3.82 | 3.90 | 3.77 | 3.86 | 3.86 | 0.78% | 332,500 |
| Sep 30, 2025 | 3.92 | 4.01 | 3.70 | 3.83 | 3.83 | -6.81% | 415,044 |
| Sep 29, 2025 | 4.14 | 4.20 | 3.97 | 4.11 | 3.96 | -0.96% | 411,748 |
| Sep 26, 2025 | 4.12 | 4.18 | 4.12 | 4.15 | 3.99 | 0.97% | 114,333 |
| Sep 25, 2025 | 4.08 | 4.15 | 4.08 | 4.11 | 3.96 | -0.72% | 248,042 |
| Sep 24, 2025 | 4.07 | 4.23 | 4.06 | 4.14 | 3.98 | 1.47% | 201,378 |
| Sep 23, 2025 | 4.16 | 4.29 | 4.08 | 4.08 | 3.93 | -2.16% | 203,977 |
| Sep 22, 2025 | 4.35 | 4.35 | 4.06 | 4.17 | 4.01 | -5.87% | 386,884 |
| Sep 19, 2025 | 4.50 | 4.53 | 4.20 | 4.43 | 4.26 | -1.56% | 942,564 |
| Sep 18, 2025 | 4.49 | 4.58 | 4.43 | 4.50 | 4.33 | 2.51% | 224,131 |
| Sep 17, 2025 | 4.55 | 4.58 | 4.37 | 4.39 | 4.23 | -3.52% | 416,084 |
| Sep 16, 2025 | 4.61 | 4.65 | 4.49 | 4.55 | 4.38 | -2.15% | 211,203 |
| Sep 15, 2025 | 4.65 | 4.70 | 4.49 | 4.65 | 4.48 | 0.43% | 281,131 |
| Sep 12, 2025 | 4.52 | 4.63 | 4.47 | 4.63 | 4.46 | 1.54% | 161,603 |
| Sep 11, 2025 | 4.52 | 4.59 | 4.46 | 4.56 | 4.39 | 1.33% | 147,233 |
| Sep 10, 2025 | 4.82 | 4.82 | 4.46 | 4.50 | 4.33 | -6.44% | 367,484 |
| Sep 9, 2025 | 4.66 | 4.93 | 4.63 | 4.81 | 4.63 | 5.71% | 377,640 |
| Sep 8, 2025 | 4.54 | 4.58 | 4.40 | 4.55 | 4.38 | -0.66% | 245,200 |
| Sep 5, 2025 | 4.65 | 4.71 | 4.49 | 4.58 | 4.41 | -0.43% | 338,130 |
| Sep 4, 2025 | 4.79 | 4.79 | 4.58 | 4.60 | 4.43 | -1.08% | 248,557 |
| Sep 3, 2025 | 4.49 | 4.67 | 4.48 | 4.65 | 4.48 | 3.56% | 277,176 |
| Sep 2, 2025 | 4.95 | 5.00 | 4.43 | 4.49 | 4.32 | -3.65% | 502,917 |
| Aug 29, 2025 | 4.75 | 4.95 | 4.58 | 4.66 | 4.48 | -1.69% | 323,925 |
| Aug 28, 2025 | 5.04 | 5.10 | 4.45 | 4.74 | 4.56 | -5.77% | 704,572 |
| Aug 27, 2025 | 4.40 | 5.05 | 4.39 | 5.03 | 4.84 | 18.91% | 1,087,175 |
| Aug 26, 2025 | 4.09 | 4.25 | 4.05 | 4.23 | 4.07 | 3.17% | 255,929 |
| Aug 25, 2025 | 4.05 | 4.19 | 4.00 | 4.10 | 3.95 | -0.24% | 200,159 |
| Aug 22, 2025 | 3.76 | 4.14 | 3.73 | 4.11 | 3.96 | 10.19% | 624,199 |
| Aug 21, 2025 | 3.60 | 3.75 | 3.44 | 3.73 | 3.59 | 3.32% | 260,896 |
| Aug 20, 2025 | 3.73 | 3.78 | 3.60 | 3.61 | 3.47 | -2.43% | 315,275 |
| Aug 19, 2025 | 3.98 | 4.05 | 3.66 | 3.70 | 3.56 | -6.57% | 396,027 |
| Aug 18, 2025 | 4.02 | 4.05 | 3.94 | 3.96 | 3.81 | -2.22% | 287,783 |
| Aug 15, 2025 | 4.33 | 4.37 | 4.05 | 4.05 | 3.90 | -7.74% | 243,497 |
| Aug 14, 2025 | 4.10 | 4.46 | 3.85 | 4.39 | 4.23 | -3.73% | 637,909 |
| Aug 13, 2025 | 4.66 | 4.74 | 4.55 | 4.56 | 4.39 | -4.60% | 267,826 |
| Aug 12, 2025 | 4.66 | 4.79 | 4.62 | 4.78 | 4.60 | 3.02% | 133,605 |
| Aug 11, 2025 | 4.55 | 4.67 | 4.50 | 4.64 | 4.47 | 3.80% | 249,080 |
| Aug 8, 2025 | 4.43 | 4.54 | 4.43 | 4.47 | 4.30 | 0.22% | 126,982 |
| Aug 7, 2025 | 4.47 | 4.48 | 4.40 | 4.46 | 4.29 | -0.89% | 97,158 |
| Aug 6, 2025 | 4.51 | 4.57 | 4.47 | 4.50 | 4.33 | -0.88% | 69,873 |
| Aug 5, 2025 | 4.55 | 4.60 | 4.45 | 4.54 | 4.37 | - | 124,825 |
| Aug 4, 2025 | 4.37 | 4.57 | 4.35 | 4.54 | 4.37 | 4.37% | 150,539 |
| Aug 1, 2025 | 4.41 | 4.44 | 4.28 | 4.35 | 4.19 | -1.36% | 294,444 |
| Jul 31, 2025 | 4.42 | 4.50 | 4.41 | 4.41 | 4.24 | -1.12% | 125,419 |
| Jul 30, 2025 | 4.55 | 4.61 | 4.43 | 4.46 | 4.29 | -1.98% | 139,049 |
| Jul 29, 2025 | 4.68 | 4.68 | 4.52 | 4.55 | 4.38 | -2.78% | 123,097 |