Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
3.615
+0.135 (3.88%)
At close: May 22, 2026, 4:00 PM EDT
3.610
-0.005 (-0.14%)
After-hours: May 22, 2026, 7:43 PM EDT
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 2.84 | 2.95 | 2.76 | 2.77 | 2.77 | -1.77% | 201,623 |
| Mar 31, 2026 | 2.63 | 2.87 | 2.62 | 2.82 | 2.82 | 8.87% | 407,262 |
| Mar 30, 2026 | 2.70 | 2.75 | 2.61 | 2.64 | 2.59 | -0.75% | 322,398 |
| Mar 27, 2026 | 2.59 | 2.73 | 2.58 | 2.66 | 2.61 | 2.31% | 296,993 |
| Mar 26, 2026 | 2.61 | 2.65 | 2.60 | 2.60 | 2.55 | -0.38% | 128,802 |
| Mar 25, 2026 | 2.62 | 2.69 | 2.61 | 2.61 | 2.56 | -0.38% | 192,605 |
| Mar 24, 2026 | 2.66 | 2.68 | 2.57 | 2.62 | 2.57 | -3.32% | 347,263 |
| Mar 23, 2026 | 2.64 | 2.71 | 2.58 | 2.71 | 2.66 | 8.40% | 206,433 |
| Mar 20, 2026 | 2.77 | 2.77 | 2.46 | 2.50 | 2.45 | -8.76% | 864,585 |
| Mar 19, 2026 | 2.62 | 2.74 | 2.52 | 2.74 | 2.69 | 2.24% | 276,696 |
| Mar 18, 2026 | 2.69 | 2.69 | 2.53 | 2.68 | 2.63 | 0.37% | 336,184 |
| Mar 17, 2026 | 2.65 | 2.75 | 2.62 | 2.67 | 2.62 | 2.69% | 186,087 |
| Mar 16, 2026 | 2.63 | 2.65 | 2.50 | 2.60 | 2.55 | -1.14% | 226,180 |
| Mar 13, 2026 | 2.62 | 2.67 | 2.58 | 2.63 | 2.58 | - | 195,687 |