Advanced Flower Capital Inc. (AFCG)

Advanced Flower Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.32	2.35	2.27	2.30	2.30	-0.86%	162,169
Jan 29, 2026	2.46	2.46	2.30	2.32	2.32	-5.69%	381,949
Jan 28, 2026	2.50	2.58	2.45	2.46	2.46	-2.38%	117,067
Jan 27, 2026	2.48	2.52	2.47	2.52	2.52	0.80%	126,506
Jan 26, 2026	2.49	2.51	2.43	2.50	2.50	-0.40%	108,839
Jan 23, 2026	2.50	2.53	2.44	2.51	2.51	0.40%	173,783
Jan 22, 2026	2.44	2.57	2.44	2.50	2.50	2.88%	126,666
Jan 21, 2026	2.44	2.49	2.39	2.43	2.43	-	167,831
Jan 20, 2026	2.50	2.52	2.39	2.43	2.43	-4.33%	356,808
Jan 16, 2026	2.39	2.63	2.35	2.54	2.54	4.53%	407,630
Jan 15, 2026	2.44	2.45	2.31	2.43	2.43	-	317,034
Jan 14, 2026	2.63	2.67	2.39	2.43	2.43	-7.25%	4,742,850
Jan 13, 2026	2.90	2.93	2.60	2.62	2.62	-9.03%	1,139,860
Jan 12, 2026	2.85	2.94	2.81	2.88	2.88	0.35%	238,060
Jan 9, 2026	2.87	2.89	2.80	2.87	2.87	1.41%	256,422
Jan 8, 2026	2.73	2.93	2.70	2.83	2.83	4.04%	251,070
Jan 7, 2026	2.94	2.98	2.69	2.72	2.72	-7.17%	393,474
Jan 6, 2026	3.00	3.00	2.85	2.93	2.93	-3.30%	120,378
Jan 5, 2026	2.86	3.04	2.85	3.03	3.03	6.32%	238,852
Jan 2, 2026	2.80	2.97	2.77	2.85	2.85	-	185,741
Dec 31, 2025	2.86	2.92	2.81	2.85	2.85	-1.04%	232,701
Dec 30, 2025	2.85	2.96	2.84	2.88	2.88	-0.69%	149,372
Dec 29, 2025	3.08	3.09	2.71	2.90	2.90	-6.45%	673,534
Dec 26, 2025	2.88	3.12	2.86	3.10	3.10	6.16%	358,049
Dec 24, 2025	2.84	2.92	2.79	2.92	2.92	4.66%	109,999
Dec 23, 2025	2.91	2.91	2.76	2.79	2.79	-2.45%	215,677
Dec 22, 2025	3.04	3.04	2.82	2.86	2.86	-1.04%	327,850
Dec 19, 2025	2.98	3.01	2.88	2.89	2.89	-2.69%	231,228
Dec 18, 2025	3.06	3.15	2.92	2.97	2.97	-2.62%	326,769
Dec 17, 2025	3.24	3.34	3.03	3.05	3.05	-4.69%	373,307
Dec 16, 2025	3.29	3.42	3.14	3.20	3.20	-2.74%	418,807
Dec 15, 2025	3.49	3.51	3.18	3.29	3.29	-6.53%	498,216
Dec 12, 2025	3.24	3.53	3.21	3.52	3.52	16.17%	690,463
Dec 11, 2025	3.08	3.14	2.99	3.03	3.03	-1.62%	271,619
Dec 10, 2025	3.01	3.10	2.93	3.08	3.08	1.65%	192,466
Dec 9, 2025	2.75	3.05	2.75	3.03	3.03	8.99%	274,223
Dec 8, 2025	2.87	2.89	2.76	2.78	2.78	-3.47%	178,833
Dec 5, 2025	2.89	3.00	2.86	2.88	2.88	-0.35%	137,086
Dec 4, 2025	3.00	3.02	2.88	2.89	2.89	-2.36%	136,147
Dec 3, 2025	2.86	2.97	2.86	2.96	2.96	2.78%	276,177
Dec 2, 2025	2.80	2.95	2.80	2.88	2.88	2.86%	208,848
Dec 1, 2025	2.90	2.94	2.80	2.80	2.80	-4.11%	444,020
Nov 28, 2025	2.94	2.96	2.85	2.92	2.92	0.34%	94,033
Nov 26, 2025	2.78	2.93	2.78	2.91	2.91	3.19%	159,046
Nov 25, 2025	2.74	2.82	2.73	2.82	2.82	3.30%	108,675
Nov 24, 2025	2.66	2.75	2.64	2.73	2.73	2.82%	202,715
Nov 21, 2025	2.54	2.78	2.53	2.66	2.66	4.94%	403,011
Nov 20, 2025	2.75	2.75	2.52	2.53	2.53	-7.66%	309,171
Nov 19, 2025	2.85	2.85	2.69	2.74	2.74	-2.84%	260,496
Nov 18, 2025	3.03	3.06	2.75	2.82	2.82	-6.62%	333,061

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.