Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
6.09
-0.20 (-3.18%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.36 | 6.38 | 6.07 | 6.09 | 6.09 | -3.18% | 297,368 |
| Mar 27, 2025 | 6.29 | 6.31 | 6.21 | 6.29 | 6.29 | 0.80% | 170,528 |
| Mar 26, 2025 | 6.34 | 6.34 | 6.15 | 6.24 | 6.24 | -0.79% | 165,351 |
| Mar 25, 2025 | 6.36 | 6.42 | 6.21 | 6.29 | 6.29 | -0.94% | 225,937 |
| Mar 24, 2025 | 6.42 | 6.52 | 6.34 | 6.35 | 6.35 | -0.47% | 248,337 |
| Mar 21, 2025 | 6.30 | 6.39 | 6.26 | 6.38 | 6.38 | 0.47% | 238,676 |
| Mar 20, 2025 | 6.37 | 6.48 | 6.35 | 6.35 | 6.35 | -0.63% | 174,783 |
| Mar 19, 2025 | 6.49 | 6.57 | 6.37 | 6.39 | 6.39 | -1.39% | 202,148 |
| Mar 18, 2025 | 6.60 | 6.82 | 6.41 | 6.48 | 6.48 | 2.86% | 439,794 |
| Mar 17, 2025 | 6.59 | 6.60 | 6.08 | 6.30 | 6.30 | -4.83% | 600,205 |
| Mar 14, 2025 | 6.75 | 6.75 | 6.10 | 6.62 | 6.62 | -2.07% | 816,088 |
| Mar 13, 2025 | 8.39 | 8.39 | 6.51 | 6.76 | 6.76 | -20.38% | 1,084,415 |
| Mar 12, 2025 | 8.40 | 8.55 | 8.34 | 8.49 | 8.49 | 1.56% | 175,822 |
| Mar 11, 2025 | 8.35 | 8.40 | 8.33 | 8.36 | 8.36 | - | 193,335 |
| Mar 10, 2025 | 8.38 | 8.47 | 8.34 | 8.36 | 8.36 | -0.59% | 145,756 |
| Mar 7, 2025 | 8.44 | 8.46 | 8.36 | 8.41 | 8.41 | 0.12% | 83,144 |
| Mar 6, 2025 | 8.52 | 8.52 | 8.35 | 8.40 | 8.40 | -1.41% | 99,178 |
| Mar 5, 2025 | 8.41 | 8.59 | 8.40 | 8.52 | 8.52 | 1.67% | 157,237 |
| Mar 4, 2025 | 8.29 | 8.51 | 8.28 | 8.38 | 8.38 | -0.24% | 119,432 |
| Mar 3, 2025 | 8.53 | 8.62 | 8.34 | 8.40 | 8.40 | -1.52% | 154,303 |
| Feb 28, 2025 | 8.42 | 8.62 | 8.33 | 8.53 | 8.53 | 1.67% | 118,051 |
| Feb 27, 2025 | 8.27 | 8.42 | 8.27 | 8.39 | 8.39 | 0.72% | 84,761 |
| Feb 26, 2025 | 8.36 | 8.48 | 8.23 | 8.33 | 8.33 | -0.48% | 92,597 |
| Feb 25, 2025 | 8.39 | 8.44 | 8.24 | 8.37 | 8.37 | -0.24% | 135,233 |
| Feb 24, 2025 | 8.15 | 8.51 | 8.15 | 8.39 | 8.39 | 6.07% | 259,630 |
| Feb 21, 2025 | 8.65 | 8.67 | 7.80 | 7.91 | 7.91 | -7.81% | 1,177,322 |
| Feb 20, 2025 | 8.68 | 8.72 | 8.56 | 8.58 | 8.58 | -0.81% | 76,716 |
| Feb 19, 2025 | 8.66 | 8.81 | 8.64 | 8.65 | 8.65 | -0.80% | 55,957 |
| Feb 18, 2025 | 8.77 | 8.88 | 8.67 | 8.72 | 8.72 | -0.23% | 130,279 |
| Feb 14, 2025 | 8.79 | 8.88 | 8.70 | 8.74 | 8.74 | 0.23% | 153,298 |
| Feb 13, 2025 | 8.69 | 8.74 | 8.66 | 8.72 | 8.72 | 1.04% | 72,605 |
| Feb 12, 2025 | 8.58 | 8.69 | 8.54 | 8.63 | 8.63 | - | 89,857 |
| Feb 11, 2025 | 8.53 | 8.68 | 8.45 | 8.63 | 8.63 | 0.94% | 87,063 |
| Feb 10, 2025 | 8.50 | 8.59 | 8.44 | 8.55 | 8.55 | 1.42% | 123,602 |
| Feb 7, 2025 | 8.50 | 8.50 | 8.41 | 8.43 | 8.43 | -0.35% | 94,183 |
| Feb 6, 2025 | 8.57 | 8.61 | 8.40 | 8.46 | 8.46 | -0.70% | 132,521 |
| Feb 5, 2025 | 8.36 | 8.62 | 8.35 | 8.52 | 8.52 | 2.04% | 169,600 |
| Feb 4, 2025 | 8.21 | 8.38 | 8.21 | 8.35 | 8.35 | 1.95% | 110,484 |
| Feb 3, 2025 | 8.06 | 8.26 | 8.06 | 8.19 | 8.19 | 0.61% | 114,372 |
| Jan 31, 2025 | 8.22 | 8.25 | 8.12 | 8.14 | 8.14 | -0.37% | 83,393 |
| Jan 30, 2025 | 8.15 | 8.24 | 8.12 | 8.17 | 8.17 | 0.49% | 129,179 |
| Jan 29, 2025 | 8.19 | 8.25 | 7.95 | 8.13 | 8.13 | -0.85% | 155,693 |
| Jan 28, 2025 | 8.21 | 8.35 | 8.19 | 8.20 | 8.20 | -0.61% | 87,635 |
| Jan 27, 2025 | 8.13 | 8.38 | 8.13 | 8.25 | 8.25 | 1.48% | 144,262 |
| Jan 24, 2025 | 8.06 | 8.23 | 8.06 | 8.13 | 8.13 | 0.12% | 211,837 |
| Jan 23, 2025 | 8.25 | 8.26 | 7.94 | 8.12 | 8.12 | -1.69% | 415,726 |
| Jan 22, 2025 | 8.38 | 8.41 | 8.23 | 8.26 | 8.26 | -1.55% | 153,622 |
| Jan 21, 2025 | 8.62 | 8.65 | 8.36 | 8.39 | 8.39 | -2.67% | 159,696 |
| Jan 17, 2025 | 8.42 | 8.64 | 8.41 | 8.62 | 8.62 | 2.13% | 165,577 |
| Jan 16, 2025 | 8.40 | 8.47 | 8.34 | 8.44 | 8.44 | 0.48% | 98,451 |