Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
2.640
-0.045 (-1.68%)
Jul 22, 2026, 4:00 PM EDT - Market closed
Advanced Flower Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2.66 | 2.76 | 2.62 | 2.64 | 2.64 | -1.68% | 151,278 |
| Jul 21, 2026 | 2.74 | 2.76 | 2.68 | 2.69 | 2.69 | -1.65% | 77,888 |
| Jul 20, 2026 | 2.81 | 2.85 | 2.70 | 2.73 | 2.73 | -2.85% | 99,837 |
| Jul 17, 2026 | 2.90 | 2.92 | 2.78 | 2.81 | 2.81 | -3.77% | 106,082 |
| Jul 16, 2026 | 2.96 | 2.97 | 2.89 | 2.92 | 2.92 | -0.68% | 54,854 |
| Jul 15, 2026 | 2.92 | 2.99 | 2.85 | 2.94 | 2.94 | 2.44% | 125,395 |
| Jul 14, 2026 | 2.85 | 2.92 | 2.85 | 2.87 | 2.87 | 0.70% | 69,164 |
| Jul 13, 2026 | 2.89 | 2.95 | 2.83 | 2.85 | 2.85 | -0.70% | 90,392 |
| Jul 10, 2026 | 2.93 | 2.97 | 2.87 | 2.87 | 2.87 | -1.71% | 77,211 |
| Jul 9, 2026 | 2.99 | 2.99 | 2.83 | 2.92 | 2.92 | -1.35% | 123,821 |
| Jul 8, 2026 | 2.95 | 2.96 | 2.89 | 2.96 | 2.96 | -0.34% | 88,678 |
| Jul 7, 2026 | 3.02 | 3.08 | 2.96 | 2.97 | 2.97 | -1.66% | 129,112 |
| Jul 6, 2026 | 3.14 | 3.17 | 3.02 | 3.02 | 3.02 | -3.51% | 68,970 |
| Jul 2, 2026 | 3.16 | 3.25 | 3.13 | 3.13 | 3.13 | -0.95% | 58,170 |
| Jul 1, 2026 | 3.10 | 3.21 | 3.09 | 3.16 | 3.16 | 1.94% | 57,642 |
| Jun 30, 2026 | 3.16 | 3.23 | 3.10 | 3.10 | 3.10 | -2.82% | 66,103 |
| Jun 29, 2026 | 3.16 | 3.28 | 3.11 | 3.24 | 3.19 | 3.51% | 174,073 |
| Jun 26, 2026 | 3.12 | 3.20 | 3.10 | 3.13 | 3.08 | -1.26% | 87,149 |
| Jun 25, 2026 | 3.16 | 3.22 | 3.13 | 3.17 | 3.12 | 0.63% | 58,740 |
| Jun 24, 2026 | 3.19 | 3.20 | 3.15 | 3.15 | 3.10 | -1.25% | 53,781 |
| Jun 23, 2026 | 3.14 | 3.23 | 3.14 | 3.19 | 3.14 | 0.63% | 102,930 |
| Jun 22, 2026 | 3.24 | 3.29 | 3.08 | 3.17 | 3.12 | -3.06% | 279,215 |
| Jun 18, 2026 | 3.27 | 3.30 | 3.21 | 3.27 | 3.22 | -0.30% | 99,055 |
| Jun 17, 2026 | 3.34 | 3.41 | 3.25 | 3.28 | 3.23 | -3.24% | 105,670 |
| Jun 16, 2026 | 3.33 | 3.44 | 3.30 | 3.39 | 3.34 | 1.80% | 105,933 |
| Jun 15, 2026 | 3.39 | 3.54 | 3.30 | 3.33 | 3.28 | -2.63% | 310,650 |
| Jun 12, 2026 | 3.39 | 3.44 | 3.37 | 3.42 | 3.37 | -0.15% | 97,089 |
| Jun 11, 2026 | 3.40 | 3.44 | 3.35 | 3.43 | 3.37 | 0.44% | 82,063 |
| Jun 10, 2026 | 3.43 | 3.48 | 3.35 | 3.41 | 3.36 | -1.45% | 121,496 |
| Jun 9, 2026 | 3.52 | 3.57 | 3.40 | 3.46 | 3.41 | -1.14% | 94,052 |
| Jun 8, 2026 | 3.50 | 3.55 | 3.50 | 3.50 | 3.45 | 0.29% | 53,272 |
| Jun 5, 2026 | 3.66 | 3.66 | 3.46 | 3.49 | 3.44 | -4.64% | 118,397 |
| Jun 4, 2026 | 3.50 | 3.71 | 3.45 | 3.66 | 3.60 | 4.57% | 116,906 |
| Jun 3, 2026 | 3.72 | 3.72 | 3.50 | 3.50 | 3.45 | -6.17% | 153,529 |
| Jun 2, 2026 | 3.66 | 3.75 | 3.61 | 3.73 | 3.67 | 1.63% | 138,048 |
| Jun 1, 2026 | 3.74 | 3.79 | 3.63 | 3.67 | 3.61 | -1.61% | 215,384 |
| May 29, 2026 | 3.77 | 3.84 | 3.73 | 3.73 | 3.67 | -0.53% | 157,892 |
| May 28, 2026 | 3.66 | 3.79 | 3.61 | 3.75 | 3.69 | 2.46% | 127,892 |
| May 27, 2026 | 3.60 | 3.72 | 3.59 | 3.66 | 3.60 | 0.55% | 88,309 |
| May 26, 2026 | 3.65 | 3.65 | 3.50 | 3.64 | 3.58 | 0.69% | 226,583 |
| May 22, 2026 | 3.49 | 3.65 | 3.49 | 3.62 | 3.56 | 3.88% | 205,290 |
| May 21, 2026 | 3.55 | 3.56 | 3.44 | 3.48 | 3.43 | -1.14% | 288,393 |
| May 20, 2026 | 3.42 | 3.55 | 3.27 | 3.52 | 3.47 | 3.83% | 322,053 |
| May 19, 2026 | 3.33 | 3.44 | 3.23 | 3.39 | 3.34 | 1.80% | 410,355 |
| May 18, 2026 | 3.05 | 3.38 | 3.03 | 3.33 | 3.28 | 8.82% | 469,514 |
| May 15, 2026 | 2.87 | 3.32 | 2.87 | 3.06 | 3.01 | 5.88% | 918,606 |
| May 14, 2026 | 2.97 | 3.08 | 2.77 | 2.89 | 2.85 | -2.36% | 1,082,523 |
| May 13, 2026 | 3.25 | 3.29 | 2.95 | 2.96 | 2.91 | -9.20% | 540,606 |
| May 12, 2026 | 3.22 | 3.30 | 3.17 | 3.26 | 3.21 | 0.93% | 238,828 |
| May 11, 2026 | 3.18 | 3.32 | 3.16 | 3.23 | 3.18 | 0.31% | 364,532 |