Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
3.430
+0.005 (0.15%)
Jun 12, 2026, 11:35 AM EDT - Market open
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.39 | 3.44 | 3.39 | 3.44 | - | 0.29% | 41,904 |
| Jun 11, 2026 | 3.40 | 3.44 | 3.35 | 3.43 | 3.43 | 0.44% | 81,705 |
| Jun 10, 2026 | 3.43 | 3.48 | 3.35 | 3.41 | 3.41 | -1.45% | 121,494 |
| Jun 9, 2026 | 3.52 | 3.57 | 3.40 | 3.46 | 3.46 | -1.14% | 92,852 |
| Jun 8, 2026 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | 0.29% | 53,272 |
| Jun 5, 2026 | 3.66 | 3.66 | 3.46 | 3.49 | 3.49 | -4.64% | 118,396 |
| Jun 4, 2026 | 3.50 | 3.71 | 3.45 | 3.66 | 3.66 | 4.57% | 116,898 |
| Jun 3, 2026 | 3.72 | 3.72 | 3.50 | 3.50 | 3.50 | -6.17% | 152,615 |
| Jun 2, 2026 | 3.66 | 3.75 | 3.61 | 3.73 | 3.73 | 1.63% | 137,323 |
| Jun 1, 2026 | 3.74 | 3.79 | 3.63 | 3.67 | 3.67 | -1.61% | 215,175 |
| May 29, 2026 | 3.77 | 3.84 | 3.73 | 3.73 | 3.73 | -0.53% | 157,220 |
| May 28, 2026 | 3.66 | 3.79 | 3.61 | 3.75 | 3.75 | 2.46% | 127,774 |
| May 27, 2026 | 3.60 | 3.72 | 3.59 | 3.66 | 3.66 | 0.55% | 88,238 |
| May 26, 2026 | 3.65 | 3.65 | 3.50 | 3.64 | 3.64 | 0.69% | 226,521 |
| May 22, 2026 | 3.49 | 3.65 | 3.49 | 3.62 | 3.62 | 3.88% | 205,283 |
| May 21, 2026 | 3.55 | 3.56 | 3.44 | 3.48 | 3.48 | -1.14% | 288,381 |
| May 20, 2026 | 3.42 | 3.55 | 3.27 | 3.52 | 3.52 | 3.83% | 321,932 |
| May 19, 2026 | 3.33 | 3.44 | 3.23 | 3.39 | 3.39 | 1.80% | 408,576 |
| May 18, 2026 | 3.05 | 3.38 | 3.03 | 3.33 | 3.33 | 8.82% | 469,455 |
| May 15, 2026 | 2.87 | 3.32 | 2.87 | 3.06 | 3.06 | 5.88% | 918,606 |
| May 14, 2026 | 2.97 | 3.08 | 2.77 | 2.89 | 2.89 | -2.36% | 1,082,523 |
| May 13, 2026 | 3.25 | 3.29 | 2.95 | 2.96 | 2.96 | -9.20% | 540,606 |
| May 12, 2026 | 3.22 | 3.30 | 3.17 | 3.26 | 3.26 | 0.93% | 238,828 |
| May 11, 2026 | 3.18 | 3.32 | 3.16 | 3.23 | 3.23 | 0.31% | 364,532 |
| May 8, 2026 | 3.10 | 3.38 | 3.05 | 3.22 | 3.22 | 4.21% | 421,669 |
| May 7, 2026 | 2.90 | 3.24 | 2.90 | 3.09 | 3.09 | 11.55% | 976,008 |
| May 6, 2026 | 2.85 | 2.91 | 2.76 | 2.77 | 2.77 | -2.81% | 320,629 |
| May 5, 2026 | 2.95 | 3.00 | 2.83 | 2.85 | 2.85 | -2.73% | 338,624 |
| May 4, 2026 | 2.90 | 2.96 | 2.89 | 2.93 | 2.93 | 1.03% | 119,266 |
| May 1, 2026 | 2.81 | 2.90 | 2.80 | 2.90 | 2.90 | 2.11% | 87,360 |
| Apr 30, 2026 | 2.91 | 2.91 | 2.79 | 2.84 | 2.84 | -1.39% | 155,613 |
| Apr 29, 2026 | 2.95 | 2.95 | 2.81 | 2.88 | 2.88 | -1.71% | 93,541 |
| Apr 28, 2026 | 2.98 | 3.01 | 2.88 | 2.93 | 2.93 | -2.01% | 184,388 |
| Apr 27, 2026 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | - | 117,186 |
| Apr 24, 2026 | 2.98 | 3.00 | 2.93 | 2.99 | 2.99 | 0.67% | 51,165 |
| Apr 23, 2026 | 2.95 | 3.02 | 2.87 | 2.97 | 2.97 | 1.37% | 241,754 |
| Apr 22, 2026 | 2.80 | 3.04 | 2.80 | 2.93 | 2.93 | 4.64% | 310,390 |
| Apr 21, 2026 | 2.83 | 2.90 | 2.77 | 2.80 | 2.80 | -1.06% | 144,866 |
| Apr 20, 2026 | 2.75 | 2.83 | 2.71 | 2.83 | 2.83 | 1.80% | 115,198 |
| Apr 17, 2026 | 2.70 | 2.83 | 2.68 | 2.78 | 2.78 | 2.96% | 148,391 |
| Apr 16, 2026 | 2.73 | 2.77 | 2.61 | 2.70 | 2.70 | -1.10% | 129,875 |
| Apr 15, 2026 | 2.56 | 2.76 | 2.56 | 2.73 | 2.73 | 7.91% | 254,561 |
| Apr 14, 2026 | 2.56 | 2.61 | 2.52 | 2.53 | 2.53 | - | 161,797 |
| Apr 13, 2026 | 2.54 | 2.59 | 2.50 | 2.53 | 2.53 | -1.17% | 161,446 |
| Apr 10, 2026 | 2.67 | 2.68 | 2.53 | 2.56 | 2.56 | -3.03% | 132,270 |
| Apr 9, 2026 | 2.86 | 2.90 | 2.63 | 2.64 | 2.64 | -8.97% | 232,928 |
| Apr 8, 2026 | 2.95 | 2.95 | 2.86 | 2.90 | 2.90 | 1.40% | 90,511 |
| Apr 7, 2026 | 2.87 | 2.90 | 2.83 | 2.86 | 2.86 | -0.35% | 59,183 |
| Apr 6, 2026 | 2.82 | 2.88 | 2.81 | 2.87 | 2.87 | 2.14% | 80,466 |
| Apr 2, 2026 | 2.71 | 2.83 | 2.68 | 2.81 | 2.81 | 1.44% | 116,289 |