Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
3.100
+0.140 (4.73%)
At close: Oct 15, 2026, 4:00 PM EDT
3.160
+0.060 (1.94%)
After-hours: Oct 15, 2026, 7:59 PM EDT
Advanced Flower Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 138,988 |
| Oct 13, 2026 | 3.07 | 3.14 | 3.02 | 3.10 | 3.10 | 1.31% | 45,011 |
| Oct 12, 2026 | 3.02 | 3.18 | 3.02 | 3.06 | 3.06 | 0.99% | 33,019 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.02 | 3.03 | 3.03 | -4.42% | 64,398 |
| Oct 8, 2026 | 3.18 | 3.21 | 3.14 | 3.17 | 3.17 | -0.16% | 32,660 |
| Oct 7, 2026 | 3.23 | 3.26 | 3.13 | 3.18 | 3.18 | -3.20% | 122,918 |
| Oct 6, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.20% | 29,995 |
| Oct 5, 2026 | 3.48 | 3.50 | 3.29 | 3.32 | 3.32 | -5.14% | 39,602 |
| Oct 2, 2026 | 3.51 | 3.53 | 3.43 | 3.50 | 3.50 | 0.43% | 41,919 |
| Oct 1, 2026 | 3.63 | 3.63 | 3.46 | 3.49 | 3.49 | -3.19% | 75,620 |
| Sep 30, 2026 | 3.57 | 3.69 | 3.47 | 3.60 | 3.60 | 0.84% | 109,735 |
| Sep 29, 2026 | 3.60 | 3.64 | 3.52 | 3.62 | 3.57 | 0.84% | 132,097 |
| 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 |
| Aug 28, 2026 | 3.41 | 3.64 | 3.41 | 3.60 | 3.55 | 4.65% | 167,317 |
| Aug 27, 2026 | 3.45 | 3.54 | 3.43 | 3.44 | 3.39 | -0.29% | 102,604 |
| Aug 26, 2026 | 3.36 | 3.46 | 3.36 | 3.45 | 3.40 | 1.77% | 67,697 |
| Aug 25, 2026 | 3.47 | 3.47 | 3.34 | 3.39 | 3.34 | -1.74% | 72,604 |
| Aug 24, 2026 | 3.28 | 3.47 | 3.28 | 3.45 | 3.40 | 5.50% | 144,660 |
| Aug 21, 2026 | 3.35 | 3.42 | 3.24 | 3.27 | 3.22 | -1.51% | 60,826 |
| Aug 20, 2026 | 3.50 | 3.58 | 3.26 | 3.32 | 3.27 | -7.26% | 120,155 |
| Aug 19, 2026 | 3.41 | 3.58 | 3.39 | 3.58 | 3.53 | 4.07% | 123,053 |
| Aug 18, 2026 | 3.43 | 3.60 | 3.36 | 3.44 | 3.39 | -0.86% | 237,291 |
| Aug 17, 2026 | 3.20 | 3.50 | 3.19 | 3.47 | 3.42 | 9.81% | 330,171 |
| Aug 14, 2026 | 3.01 | 3.18 | 2.98 | 3.16 | 3.12 | 4.98% | 156,446 |
| Aug 13, 2026 | 2.85 | 3.10 | 2.82 | 3.01 | 2.97 | 6.74% | 109,042 |
| Aug 12, 2026 | 2.78 | 2.86 | 2.75 | 2.82 | 2.78 | 2.55% | 67,637 |
| Aug 11, 2026 | 2.73 | 2.80 | 2.73 | 2.75 | 2.71 | -0.72% | 39,384 |
| Aug 10, 2026 | 2.75 | 2.80 | 2.72 | 2.77 | 2.73 | -0.36% | 48,369 |
| Aug 7, 2026 | 2.74 | 2.82 | 2.73 | 2.78 | 2.74 | 0.72% | 63,096 |
| Aug 6, 2026 | 2.79 | 2.81 | 2.74 | 2.76 | 2.72 | -0.72% | 44,872 |