Advanced Flower Capital Inc. AFCG
NASDAQ · United States · Finance
$3.50+0.02 (+0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.49 | +0.29% | $3.51 | $3.51 | $3.43 | 11.27K |
| 2026-10-01 | $3.48 | -3.19% | $3.63 | $3.63 | $3.46 | 75.60K |
| 2026-09-30 | $3.60 | -0.55% | $3.57 | $3.69 | $3.47 | 109.80K |
| 2026-09-29 | $3.62 | +0.84% | $3.60 | $3.64 | $3.52 | 133.00K |
| 2026-09-28 | $3.59 | +0.84% | $3.56 | $3.60 | $3.49 | 99.00K |
| 2026-09-25 | $3.56 | +2.30% | $3.50 | $3.57 | $3.49 | 35.70K |
| 2026-09-24 | $3.48 | -0.57% | $3.53 | $3.53 | $3.47 | 62.90K |
| 2026-09-23 | $3.50 | 0.00% | $3.49 | $3.52 | $3.46 | 53.80K |
| 2026-09-22 | $3.50 | +1.45% | $3.43 | $3.54 | $3.43 | 62.50K |
| 2026-09-21 | $3.45 | +0.58% | $3.43 | $3.53 | $3.43 | 27.90K |
| 2026-09-18 | $3.43 | -1.15% | $3.45 | $3.52 | $3.39 | 88.00K |
| 2026-09-17 | $3.47 | 0.00% | $3.47 | $3.53 | $3.41 | 76.70K |
| 2026-09-16 | $3.47 | -1.42% | $3.52 | $3.57 | $3.40 | 87.10K |
| 2026-09-15 | $3.52 | +0.57% | $3.50 | $3.53 | $3.45 | 29.40K |
| 2026-09-14 | $3.50 | -1.41% | $3.51 | $3.59 | $3.45 | 85.00K |
| 2026-09-11 | $3.55 | +4.72% | $3.44 | $3.56 | $3.43 | 62.30K |
| 2026-09-10 | $3.39 | -3.69% | $3.49 | $3.52 | $3.39 | 184.20K |
| 2026-09-09 | $3.52 | +0.28% | $3.51 | $3.53 | $3.46 | 41.50K |
| 2026-09-08 | $3.51 | -1.68% | $3.55 | $3.55 | $3.47 | 67.20K |
| 2026-09-04 | $3.57 | -1.38% | $3.59 | $3.60 | $3.50 | 39.40K |
| 2026-09-03 | $3.62 | +1.40% | $3.57 | $3.66 | $3.54 | 89.80K |
| 2026-09-02 | $3.57 | +2.29% | $3.51 | $3.64 | $3.50 | 65.80K |
| 2026-09-01 | $3.49 | -3.06% | $3.60 | $3.60 | $3.46 | 60.10K |
| 2026-08-31 | $3.60 | 0.00% | $3.60 | $3.69 | $3.53 | 193.90K |
| 2026-08-28 | $3.60 | +4.65% | $3.41 | $3.64 | $3.41 | 167.30K |
| 2026-08-27 | $3.44 | -0.29% | $3.45 | $3.54 | $3.43 | 102.60K |
| 2026-08-26 | $3.45 | +1.77% | $3.36 | $3.46 | $3.36 | 67.70K |
| 2026-08-25 | $3.39 | -1.74% | $3.47 | $3.47 | $3.34 | 72.60K |
| 2026-08-24 | $3.45 | +5.50% | $3.28 | $3.47 | $3.28 | 144.70K |
| 2026-08-21 | $3.27 | -1.51% | $3.35 | $3.42 | $3.24 | 60.80K |
| 2026-08-20 | $3.32 | -7.26% | $3.50 | $3.58 | $3.26 | 119.90K |
| 2026-08-19 | $3.58 | +4.07% | $3.41 | $3.58 | $3.39 | 123.10K |
| 2026-08-18 | $3.44 | -0.86% | $3.43 | $3.60 | $3.36 | 237.30K |
| 2026-08-17 | $3.47 | +9.81% | $3.20 | $3.50 | $3.19 | 329.90K |
| 2026-08-14 | $3.16 | +4.98% | $3.01 | $3.18 | $2.97 | 156.40K |
| 2026-08-13 | $3.01 | +6.74% | $2.85 | $3.10 | $2.82 | 109.00K |
| 2026-08-12 | $2.82 | +2.55% | $2.78 | $2.86 | $2.75 | 67.60K |
| 2026-08-11 | $2.75 | -0.72% | $2.73 | $2.80 | $2.73 | 39.00K |
| 2026-08-10 | $2.77 | -0.36% | $2.75 | $2.80 | $2.71 | 48.30K |
| 2026-08-07 | $2.78 | +0.72% | $2.74 | $2.82 | $2.73 | 63.10K |
| 2026-08-06 | $2.76 | -0.72% | $2.79 | $2.81 | $2.74 | 44.70K |
| 2026-08-05 | $2.78 | -3.81% | $2.89 | $2.89 | $2.72 | 85.60K |
| 2026-08-04 | $2.89 | +5.09% | $2.75 | $2.91 | $2.73 | 95.40K |
| 2026-08-03 | $2.75 | +2.23% | $2.70 | $2.76 | $2.63 | 101.80K |
| 2026-07-31 | $2.69 | +0.37% | $2.71 | $2.72 | $2.65 | 53.90K |
| 2026-07-30 | $2.68 | +0.37% | $2.70 | $2.71 | $2.65 | 53.60K |
| 2026-07-29 | $2.67 | +0.38% | $2.69 | $2.72 | $2.62 | 78.70K |
| 2026-07-28 | $2.66 | -0.37% | $2.66 | $2.73 | $2.61 | 52.10K |
| 2026-07-27 | $2.67 | +3.89% | $2.58 | $2.72 | $2.58 | 93.60K |
| 2026-07-24 | $2.57 | -2.65% | $2.64 | $2.68 | $2.57 | 25.00K |
| 2026-07-23 | $2.64 | 0.00% | $2.63 | $2.68 | $2.57 | 95.90K |
| 2026-07-22 | $2.64 | -1.68% | $2.66 | $2.76 | $2.62 | 151.30K |
| 2026-07-21 | $2.68 | -1.65% | $2.74 | $2.76 | $2.68 | 77.90K |
| 2026-07-20 | $2.73 | -2.85% | $2.81 | $2.85 | $2.70 | 99.80K |
| 2026-07-17 | $2.81 | -3.77% | $2.90 | $2.92 | $2.78 | 106.10K |
| 2026-07-16 | $2.92 | -0.68% | $2.96 | $2.97 | $2.89 | 54.90K |
| 2026-07-15 | $2.94 | +2.44% | $2.92 | $2.99 | $2.85 | 125.40K |
| 2026-07-14 | $2.87 | +0.70% | $2.85 | $2.92 | $2.85 | 69.20K |
| 2026-07-13 | $2.85 | -0.70% | $2.89 | $2.95 | $2.83 | 90.40K |
| 2026-07-10 | $2.87 | -1.71% | $2.93 | $2.97 | $2.87 | 77.20K |
| 2026-07-09 | $2.92 | -1.35% | $2.99 | $2.99 | $2.83 | 123.80K |
| 2026-07-08 | $2.96 | -0.34% | $2.95 | $2.96 | $2.88 | 88.70K |
| 2026-07-07 | $2.97 | -1.66% | $3.02 | $3.08 | $2.96 | 129.10K |
| 2026-07-06 | $3.02 | -3.51% | $3.14 | $3.17 | $3.02 | 69.00K |
| 2026-07-02 | $3.13 | -0.95% | $3.16 | $3.24 | $3.13 | 58.20K |
| 2026-07-01 | $3.16 | +1.94% | $3.10 | $3.20 | $3.09 | 57.60K |
| 2026-06-30 | $3.10 | -4.32% | $3.16 | $3.23 | $3.10 | 66.10K |
| 2026-06-29 | $3.24 | +3.51% | $3.16 | $3.28 | $3.11 | 174.10K |
| 2026-06-26 | $3.13 | -1.26% | $3.12 | $3.19 | $3.10 | 87.10K |
| 2026-06-25 | $3.17 | +0.63% | $3.16 | $3.22 | $3.13 | 58.70K |
| 2026-06-24 | $3.15 | -1.25% | $3.19 | $3.20 | $3.15 | 53.80K |
| 2026-06-23 | $3.19 | +0.63% | $3.14 | $3.23 | $3.14 | 102.90K |
| 2026-06-22 | $3.17 | -3.06% | $3.24 | $3.29 | $3.08 | 279.20K |
| 2026-06-18 | $3.27 | -0.30% | $3.27 | $3.30 | $3.21 | 99.10K |
| 2026-06-17 | $3.28 | -3.24% | $3.34 | $3.41 | $3.25 | 105.70K |
| 2026-06-16 | $3.39 | +1.80% | $3.33 | $3.44 | $3.30 | 105.90K |
| 2026-06-15 | $3.33 | -2.63% | $3.39 | $3.54 | $3.30 | 310.70K |
| 2026-06-12 | $3.42 | -0.15% | $3.39 | $3.44 | $3.37 | 97.10K |
| 2026-06-11 | $3.42 | +0.44% | $3.40 | $3.43 | $3.35 | 82.10K |
| 2026-06-10 | $3.41 | -1.45% | $3.43 | $3.48 | $3.35 | 121.50K |
| 2026-06-09 | $3.46 | -1.14% | $3.52 | $3.57 | $3.40 | 94.10K |
| 2026-06-08 | $3.50 | +0.29% | $3.50 | $3.55 | $3.50 | 53.30K |
| 2026-06-05 | $3.49 | -4.64% | $3.66 | $3.66 | $3.46 | 118.40K |
| 2026-06-04 | $3.66 | +4.57% | $3.50 | $3.71 | $3.45 | 116.90K |
| 2026-06-03 | $3.50 | -6.17% | $3.72 | $3.72 | $3.50 | 153.50K |
| 2026-06-02 | $3.73 | +1.63% | $3.66 | $3.75 | $3.61 | 137.70K |
| 2026-06-01 | $3.67 | -1.61% | $3.74 | $3.79 | $3.63 | 215.40K |
| 2026-05-29 | $3.73 | -0.53% | $3.77 | $3.84 | $3.73 | 157.60K |
| 2026-05-28 | $3.75 | +2.46% | $3.66 | $3.79 | $3.61 | 127.80K |
| 2026-05-27 | $3.66 | +0.55% | $3.60 | $3.72 | $3.59 | 88.20K |