Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
2.750
-0.020 (-0.72%)
Aug 11, 2026, 4:00 PM EDT - Market closed
Advanced Flower Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.73 | 2.80 | 2.73 | 2.75 | 2.75 | -0.72% | 38,971 |
| Aug 10, 2026 | 2.75 | 2.80 | 2.72 | 2.77 | 2.77 | -0.36% | 48,334 |
| Aug 7, 2026 | 2.74 | 2.82 | 2.73 | 2.78 | 2.78 | 0.72% | 63,072 |
| Aug 6, 2026 | 2.79 | 2.81 | 2.74 | 2.76 | 2.76 | -0.72% | 44,650 |
| Aug 5, 2026 | 2.89 | 2.89 | 2.72 | 2.78 | 2.78 | -3.81% | 85,630 |
| Aug 4, 2026 | 2.75 | 2.91 | 2.73 | 2.89 | 2.89 | 5.09% | 95,367 |
| Aug 3, 2026 | 2.70 | 2.76 | 2.63 | 2.75 | 2.75 | 2.23% | 101,794 |
| Jul 31, 2026 | 2.71 | 2.72 | 2.66 | 2.69 | 2.69 | 0.37% | 53,879 |
| Jul 30, 2026 | 2.70 | 2.71 | 2.66 | 2.68 | 2.68 | 0.37% | 53,533 |
| Jul 29, 2026 | 2.69 | 2.73 | 2.62 | 2.67 | 2.67 | 0.38% | 78,712 |
| Jul 28, 2026 | 2.67 | 2.73 | 2.61 | 2.66 | 2.66 | -0.37% | 52,371 |
| Jul 27, 2026 | 2.58 | 2.72 | 2.58 | 2.67 | 2.67 | 3.89% | 93,554 |
| Jul 24, 2026 | 2.64 | 2.68 | 2.57 | 2.57 | 2.57 | -2.65% | 25,006 |
| Jul 23, 2026 | 2.63 | 2.68 | 2.57 | 2.64 | 2.64 | - | 95,908 |
| Jul 22, 2026 | 2.66 | 2.76 | 2.62 | 2.64 | 2.64 | -1.68% | 151,282 |
| Jul 21, 2026 | 2.74 | 2.76 | 2.68 | 2.69 | 2.69 | -1.65% | 77,889 |
| Jul 20, 2026 | 2.81 | 2.85 | 2.70 | 2.73 | 2.73 | -2.85% | 99,838 |
| Jul 17, 2026 | 2.90 | 2.92 | 2.78 | 2.81 | 2.81 | -3.77% | 106,163 |
| Jul 16, 2026 | 2.96 | 2.97 | 2.89 | 2.92 | 2.92 | -0.68% | 54,982 |
| Jul 15, 2026 | 2.92 | 2.99 | 2.85 | 2.94 | 2.94 | 2.44% | 125,407 |
| Jul 14, 2026 | 2.85 | 2.92 | 2.85 | 2.87 | 2.87 | 0.70% | 69,171 |
| Jul 13, 2026 | 2.89 | 2.95 | 2.83 | 2.85 | 2.85 | -0.70% | 90,458 |
| 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% | 123,851 |
| 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% | 129,124 |
| Jul 6, 2026 | 3.14 | 3.17 | 3.02 | 3.02 | 3.02 | -3.51% | 69,022 |
| Jul 2, 2026 | 3.16 | 3.25 | 3.13 | 3.13 | 3.13 | -0.95% | 58,190 |
| 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 |