Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
3.485
-0.015 (-0.43%)
Sep 23, 2026, 1:55 PM EDT - Market open
Advanced Flower Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.49 | 3.52 | 3.46 | 3.49 | - | -0.29% | 19,222 |
| Sep 22, 2026 | 3.43 | 3.54 | 3.43 | 3.50 | 3.50 | 1.45% | 62,464 |
| Sep 21, 2026 | 3.43 | 3.53 | 3.43 | 3.45 | 3.45 | 0.58% | 27,848 |
| Sep 18, 2026 | 3.45 | 3.52 | 3.39 | 3.43 | 3.43 | -1.15% | 87,992 |
| Sep 17, 2026 | 3.47 | 3.53 | 3.42 | 3.47 | 3.47 | - | 76,722 |
| Sep 16, 2026 | 3.52 | 3.57 | 3.40 | 3.47 | 3.47 | -1.42% | 87,089 |
| Sep 15, 2026 | 3.50 | 3.53 | 3.45 | 3.52 | 3.52 | 0.57% | 27,562 |
| Sep 14, 2026 | 3.51 | 3.59 | 3.45 | 3.50 | 3.50 | -1.41% | 85,004 |
| Sep 11, 2026 | 3.44 | 3.56 | 3.43 | 3.55 | 3.55 | 4.72% | 62,319 |
| Sep 10, 2026 | 3.50 | 3.52 | 3.39 | 3.39 | 3.39 | -3.69% | 184,217 |
| Sep 9, 2026 | 3.51 | 3.53 | 3.46 | 3.52 | 3.52 | 0.28% | 41,506 |
| Sep 8, 2026 | 3.55 | 3.55 | 3.47 | 3.51 | 3.51 | -1.68% | 67,153 |
| Sep 4, 2026 | 3.59 | 3.60 | 3.50 | 3.57 | 3.57 | -1.38% | 38,320 |
| Sep 3, 2026 | 3.57 | 3.67 | 3.54 | 3.62 | 3.62 | 1.40% | 89,755 |
| Sep 2, 2026 | 3.51 | 3.65 | 3.50 | 3.57 | 3.57 | 2.29% | 65,759 |
| Sep 1, 2026 | 3.60 | 3.60 | 3.46 | 3.49 | 3.49 | -3.06% | 59,968 |
| Aug 31, 2026 | 3.60 | 3.69 | 3.53 | 3.60 | 3.60 | - | 193,913 |
| Aug 28, 2026 | 3.41 | 3.64 | 3.41 | 3.60 | 3.60 | 4.65% | 167,317 |
| Aug 27, 2026 | 3.45 | 3.54 | 3.43 | 3.44 | 3.44 | -0.29% | 102,604 |
| Aug 26, 2026 | 3.36 | 3.46 | 3.36 | 3.45 | 3.45 | 1.77% | 67,697 |
| Aug 25, 2026 | 3.47 | 3.47 | 3.34 | 3.39 | 3.39 | -1.74% | 72,604 |
| Aug 24, 2026 | 3.28 | 3.47 | 3.28 | 3.45 | 3.45 | 5.50% | 144,660 |
| Aug 21, 2026 | 3.35 | 3.42 | 3.24 | 3.27 | 3.27 | -1.51% | 60,826 |
| Aug 20, 2026 | 3.50 | 3.58 | 3.26 | 3.32 | 3.32 | -7.26% | 120,155 |
| Aug 19, 2026 | 3.41 | 3.58 | 3.39 | 3.58 | 3.58 | 4.07% | 123,053 |
| Aug 18, 2026 | 3.43 | 3.60 | 3.36 | 3.44 | 3.44 | -0.86% | 237,291 |
| Aug 17, 2026 | 3.20 | 3.50 | 3.19 | 3.47 | 3.47 | 9.81% | 330,171 |
| Aug 14, 2026 | 3.01 | 3.18 | 2.98 | 3.16 | 3.16 | 4.98% | 156,446 |
| Aug 13, 2026 | 2.85 | 3.10 | 2.82 | 3.01 | 3.01 | 6.74% | 109,042 |
| Aug 12, 2026 | 2.78 | 2.86 | 2.75 | 2.82 | 2.82 | 2.55% | 67,637 |
| Aug 11, 2026 | 2.73 | 2.80 | 2.73 | 2.75 | 2.75 | -0.72% | 39,384 |
| Aug 10, 2026 | 2.75 | 2.80 | 2.72 | 2.77 | 2.77 | -0.36% | 48,369 |
| Aug 7, 2026 | 2.74 | 2.82 | 2.73 | 2.78 | 2.78 | 0.72% | 63,096 |
| Aug 6, 2026 | 2.79 | 2.81 | 2.74 | 2.76 | 2.76 | -0.72% | 44,872 |
| Aug 5, 2026 | 2.89 | 2.89 | 2.72 | 2.78 | 2.78 | -3.81% | 85,656 |
| Aug 4, 2026 | 2.75 | 2.91 | 2.73 | 2.89 | 2.89 | 5.09% | 95,369 |
| 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% | 53,880 |
| Jul 30, 2026 | 2.70 | 2.71 | 2.66 | 2.68 | 2.68 | 0.37% | 53,565 |
| 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 |