Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
3.435
+0.265 (8.36%)
At close: Nov 9, 2026, 4:00 PM EST
3.470
+0.035 (1.02%)
After-hours: Nov 9, 2026, 7:59 PM EST
Advanced Flower Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.17 | 3.53 | 3.16 | 3.44 | 3.44 | 8.36% | 91,043 |
| Nov 6, 2026 | 2.98 | 3.24 | 2.92 | 3.17 | 3.17 | 6.02% | 146,743 |
| Nov 5, 2026 | 3.10 | 3.22 | 2.93 | 2.99 | 2.99 | -6.27% | 69,140 |
| Nov 4, 2026 | 3.08 | 3.23 | 3.04 | 3.19 | 3.19 | 3.24% | 69,401 |
| Nov 3, 2026 | 3.01 | 3.12 | 2.96 | 3.09 | 3.09 | 3.34% | 52,113 |
| Nov 2, 2026 | 3.03 | 3.03 | 2.92 | 2.99 | 2.99 | -0.66% | 62,371 |
| Oct 30, 2026 | 2.99 | 3.03 | 2.96 | 3.01 | 3.01 | -0.33% | 89,301 |
| Oct 29, 2026 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | 1.00% | 19,115 |
| Oct 28, 2026 | 2.94 | 3.01 | 2.94 | 2.99 | 2.99 | - | 24,933 |
| Oct 27, 2026 | 2.98 | 3.05 | 2.92 | 2.99 | 2.99 | 0.34% | 64,735 |
| Oct 26, 2026 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | -1.00% | 38,667 |
| Oct 23, 2026 | 3.13 | 3.13 | 3.00 | 3.01 | 3.01 | -0.99% | 24,415 |
| Oct 22, 2026 | 2.99 | 3.07 | 2.98 | 3.04 | 3.04 | 1.33% | 29,017 |
| Oct 21, 2026 | 3.01 | 3.06 | 2.97 | 3.00 | 3.00 | -0.33% | 25,393 |
| Oct 20, 2026 | 3.02 | 3.08 | 2.95 | 3.01 | 3.01 | -0.66% | 38,617 |
| Oct 19, 2026 | 3.03 | 3.08 | 2.96 | 3.03 | 3.03 | -1.94% | 51,279 |
| Oct 16, 2026 | 3.12 | 3.18 | 3.09 | 3.09 | 3.09 | -0.32% | 39,452 |
| Oct 15, 2026 | 2.99 | 3.17 | 2.99 | 3.10 | 3.10 | 4.73% | 52,622 |
| Oct 14, 2026 | 3.08 | 3.14 | 2.95 | 2.96 | 2.96 | -4.52% | 139,119 |
| Oct 13, 2026 | 3.07 | 3.14 | 3.02 | 3.10 | 3.10 | 1.31% | 45,012 |
| Oct 12, 2026 | 3.02 | 3.18 | 3.02 | 3.06 | 3.06 | 0.99% | 33,025 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.02 | 3.03 | 3.03 | -4.42% | 64,406 |
| Oct 8, 2026 | 3.18 | 3.21 | 3.14 | 3.17 | 3.17 | -0.16% | 32,661 |
| Oct 7, 2026 | 3.23 | 3.26 | 3.13 | 3.18 | 3.18 | -3.20% | 123,434 |
| Oct 6, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.20% | 30,009 |
| Oct 5, 2026 | 3.48 | 3.50 | 3.29 | 3.32 | 3.32 | -5.14% | 39,621 |
| Oct 2, 2026 | 3.51 | 3.53 | 3.43 | 3.50 | 3.50 | 0.43% | 41,953 |
| Oct 1, 2026 | 3.63 | 3.63 | 3.46 | 3.49 | 3.49 | -3.19% | 75,622 |
| Sep 30, 2026 | 3.57 | 3.69 | 3.47 | 3.60 | 3.60 | 0.84% | 109,770 |
| Sep 29, 2026 | 3.60 | 3.64 | 3.52 | 3.62 | 3.57 | 0.84% | 132,983 |
| Sep 28, 2026 | 3.56 | 3.60 | 3.49 | 3.59 | 3.54 | 0.84% | 99,062 |
| Sep 25, 2026 | 3.50 | 3.57 | 3.49 | 3.56 | 3.51 | 2.30% | 35,712 |
| Sep 24, 2026 | 3.53 | 3.53 | 3.47 | 3.48 | 3.43 | -0.57% | 62,859 |
| Sep 23, 2026 | 3.49 | 3.52 | 3.46 | 3.50 | 3.45 | - | 53,828 |
| Sep 22, 2026 | 3.43 | 3.54 | 3.43 | 3.50 | 3.45 | 1.45% | 63,574 |
| Sep 21, 2026 | 3.43 | 3.53 | 3.43 | 3.45 | 3.40 | 0.58% | 27,865 |
| Sep 18, 2026 | 3.45 | 3.52 | 3.39 | 3.43 | 3.38 | -1.15% | 88,007 |
| Sep 17, 2026 | 3.47 | 3.53 | 3.42 | 3.47 | 3.42 | - | 76,995 |
| Sep 16, 2026 | 3.52 | 3.57 | 3.40 | 3.47 | 3.42 | -1.42% | 87,092 |
| Sep 15, 2026 | 3.50 | 3.53 | 3.45 | 3.52 | 3.47 | 0.57% | 29,492 |
| Sep 14, 2026 | 3.51 | 3.59 | 3.45 | 3.50 | 3.45 | -1.41% | 85,007 |
| Sep 11, 2026 | 3.44 | 3.56 | 3.43 | 3.55 | 3.50 | 4.72% | 62,323 |
| Sep 10, 2026 | 3.50 | 3.52 | 3.39 | 3.39 | 3.34 | -3.69% | 184,253 |
| Sep 9, 2026 | 3.51 | 3.53 | 3.46 | 3.52 | 3.47 | 0.28% | 41,515 |
| Sep 8, 2026 | 3.55 | 3.55 | 3.47 | 3.51 | 3.46 | -1.68% | 67,164 |
| Sep 4, 2026 | 3.59 | 3.60 | 3.50 | 3.57 | 3.52 | -1.38% | 39,389 |
| Sep 3, 2026 | 3.57 | 3.67 | 3.54 | 3.62 | 3.57 | 1.40% | 89,764 |
| Sep 2, 2026 | 3.51 | 3.65 | 3.50 | 3.57 | 3.52 | 2.29% | 65,815 |
| Sep 1, 2026 | 3.60 | 3.60 | 3.46 | 3.49 | 3.44 | -3.06% | 60,053 |
| Aug 31, 2026 | 3.60 | 3.69 | 3.53 | 3.60 | 3.55 | - | 193,915 |