Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
2.820
-0.200 (-6.62%)
Nov 18, 2025, 4:00 PM EST - Market closed
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.03 | 3.06 | 2.75 | 2.82 | 2.82 | -6.62% | 332,553 |
| Nov 17, 2025 | 3.10 | 3.12 | 3.02 | 3.02 | 3.02 | -3.51% | 146,058 |
| Nov 14, 2025 | 3.09 | 3.14 | 3.05 | 3.13 | 3.13 | 0.97% | 99,993 |
| Nov 13, 2025 | 3.35 | 3.35 | 3.10 | 3.10 | 3.10 | -4.91% | 216,345 |
| Nov 12, 2025 | 3.25 | 3.34 | 3.15 | 3.26 | 3.26 | 0.62% | 235,614 |
| Nov 11, 2025 | 3.11 | 3.26 | 3.11 | 3.24 | 3.24 | 3.51% | 180,107 |
| Nov 10, 2025 | 3.15 | 3.19 | 3.09 | 3.13 | 3.13 | 0.32% | 132,117 |
| Nov 7, 2025 | 3.11 | 3.14 | 3.04 | 3.12 | 3.12 | 1.30% | 122,265 |
| Nov 6, 2025 | 3.21 | 3.21 | 3.04 | 3.08 | 3.08 | -4.05% | 190,324 |
| Nov 5, 2025 | 3.18 | 3.25 | 3.15 | 3.21 | 3.21 | 0.94% | 99,583 |
| Nov 4, 2025 | 3.20 | 3.26 | 3.11 | 3.18 | 3.18 | -2.45% | 117,740 |
| Nov 3, 2025 | 3.24 | 3.30 | 3.12 | 3.26 | 3.26 | 0.31% | 210,551 |
| Oct 31, 2025 | 3.20 | 3.29 | 3.10 | 3.25 | 3.25 | 1.56% | 156,936 |
| Oct 30, 2025 | 3.27 | 3.34 | 3.18 | 3.20 | 3.20 | -2.44% | 193,582 |
| Oct 29, 2025 | 3.32 | 3.41 | 3.28 | 3.28 | 3.28 | -1.80% | 150,308 |
| Oct 28, 2025 | 3.39 | 3.42 | 3.32 | 3.34 | 3.34 | -1.76% | 95,528 |
| Oct 27, 2025 | 3.40 | 3.44 | 3.35 | 3.40 | 3.40 | -0.58% | 180,804 |
| Oct 24, 2025 | 3.43 | 3.49 | 3.35 | 3.42 | 3.42 | - | 116,302 |
| Oct 23, 2025 | 3.43 | 3.44 | 3.35 | 3.42 | 3.42 | -0.29% | 120,277 |
| Oct 22, 2025 | 3.44 | 3.47 | 3.39 | 3.43 | 3.43 | -0.29% | 75,677 |
| Oct 21, 2025 | 3.43 | 3.54 | 3.39 | 3.44 | 3.44 | - | 99,408 |
| Oct 20, 2025 | 3.40 | 3.49 | 3.40 | 3.44 | 3.44 | 1.47% | 119,981 |
| Oct 17, 2025 | 3.36 | 3.50 | 3.35 | 3.39 | 3.39 | -1.17% | 148,679 |
| Oct 16, 2025 | 3.62 | 3.69 | 3.40 | 3.43 | 3.43 | -3.92% | 164,193 |
| Oct 15, 2025 | 3.57 | 3.77 | 3.52 | 3.57 | 3.57 | 0.56% | 267,392 |
| Oct 14, 2025 | 3.31 | 3.57 | 3.30 | 3.55 | 3.55 | 6.93% | 195,540 |
| Oct 13, 2025 | 3.50 | 3.60 | 3.20 | 3.32 | 3.32 | -3.49% | 609,940 |
| Oct 10, 2025 | 3.61 | 3.64 | 3.42 | 3.44 | 3.44 | -4.71% | 245,087 |
| Oct 9, 2025 | 3.76 | 3.80 | 3.61 | 3.61 | 3.61 | -5.00% | 216,459 |
| Oct 8, 2025 | 3.71 | 3.82 | 3.70 | 3.80 | 3.80 | 1.88% | 89,014 |
| Oct 7, 2025 | 3.75 | 3.78 | 3.69 | 3.73 | 3.73 | -0.53% | 137,311 |
| 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 | 4.00 | 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 | 3.99 | 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 | 4.02 | -5.87% | 386,884 |
| Sep 19, 2025 | 4.50 | 4.53 | 4.20 | 4.43 | 4.27 | -1.56% | 942,564 |
| Sep 18, 2025 | 4.49 | 4.58 | 4.43 | 4.50 | 4.34 | 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 | 4.34 | -6.44% | 367,484 |