Advanced Flower Capital Inc. - Common Stock (AFCG)
2.8100
-0.1100 (-3.77%)
NASDAQ· Last Trade: Jul 17th, 8:25 PM EDT
Historical Prices For Advanced Flower Capital Inc. - Common Stock (AFCG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 2.90 | 2.92 | 2.78 | 2.81 | 106,127 | 2.81 |
| 7/16/2026 | 2.96 | 2.97 | 2.89 | 2.92 | 54,983 | 2.92 |
| 7/15/2026 | 2.92 | 2.99 | 2.85 | 2.94 | 125,406 | 2.94 |
| 7/14/2026 | 2.85 | 2.92 | 2.85 | 2.87 | 69,166 | 2.87 |
| 7/13/2026 | 2.89 | 2.95 | 2.83 | 2.85 | 90,459 | 2.85 |
| 7/10/2026 | 2.93 | 2.97 | 2.87 | 2.87 | 77,211 | 2.87 |
| 7/09/2026 | 2.99 | 2.99 | 2.83 | 2.92 | 123,851 | 2.92 |
| 7/08/2026 | 2.95 | 2.96 | 2.88 | 2.96 | 88,679 | 2.96 |
| 7/07/2026 | 3.02 | 3.08 | 2.96 | 2.97 | 129,121 | 2.97 |
| 7/06/2026 | 3.14 | 3.17 | 3.02 | 3.02 | 69,023 | 3.02 |
| 7/02/2026 | 3.16 | 3.25 | 3.13 | 3.13 | 58,191 | 3.13 |
| 7/01/2026 | 3.10 | 3.21 | 3.09 | 3.16 | 57,642 | 3.16 |
| 6/30/2026 | 3.16 | 3.23 | 3.10 | 3.10 | 66,104 | 3.10 |
| 6/29/2026 | 3.16 | 3.28 | 3.11 | 3.24 | 174,073 | 3.24 |
| 6/26/2026 | 3.12 | 3.19 | 3.10 | 3.13 | 87,149 | 3.13 |
| 6/25/2026 | 3.16 | 3.22 | 3.13 | 3.17 | 58,743 | 3.17 |
| 6/24/2026 | 3.19 | 3.20 | 3.15 | 3.15 | 53,782 | 3.15 |
| 6/23/2026 | 3.14 | 3.23 | 3.14 | 3.19 | 102,931 | 3.19 |
| 6/22/2026 | 3.24 | 3.29 | 3.08 | 3.17 | 279,216 | 3.17 |
| 6/18/2026 | 3.27 | 3.29 | 3.21 | 3.27 | 99,056 | 3.27 |
| 6/17/2026 | 3.34 | 3.41 | 3.25 | 3.28 | 105,672 | 3.28 |
| 6/16/2026 | 3.33 | 3.44 | 3.30 | 3.39 | 105,933 | 3.39 |
| 6/15/2026 | 3.39 | 3.54 | 3.30 | 3.33 | 310,651 | 3.33 |
| 6/12/2026 | 3.39 | 3.44 | 3.37 | 3.42 | 97,092 | 3.42 |
| 6/11/2026 | 3.40 | 3.44 | 3.35 | 3.42 | 82,068 | 3.42 |
| 6/10/2026 | 3.44 | 3.48 | 3.35 | 3.41 | 121,497 | 3.41 |
| 6/09/2026 | 3.52 | 3.56 | 3.40 | 3.46 | 94,053 | 3.46 |
| 6/08/2026 | 3.50 | 3.55 | 3.50 | 3.50 | 53,273 | 3.50 |
| 6/05/2026 | 3.66 | 3.66 | 3.46 | 3.49 | 118,397 | 3.49 |
| 6/04/2026 | 3.50 | 3.71 | 3.45 | 3.66 | 116,904 | 3.66 |
| 6/03/2026 | 3.72 | 3.72 | 3.50 | 3.50 | 153,529 | 3.50 |
| 6/02/2026 | 3.66 | 3.75 | 3.61 | 3.73 | 137,734 | 3.73 |
| 6/01/2026 | 3.74 | 3.79 | 3.63 | 3.67 | 215,391 | 3.67 |
| 5/29/2026 | 3.77 | 3.84 | 3.73 | 3.73 | 157,892 | 3.73 |
| 5/28/2026 | 3.66 | 3.79 | 3.61 | 3.75 | 127,894 | 3.75 |
| 5/27/2026 | 3.60 | 3.72 | 3.58 | 3.66 | 88,309 | 3.66 |
| 5/26/2026 | 3.65 | 3.65 | 3.50 | 3.64 | 226,525 | 3.64 |
| 5/22/2026 | 3.49 | 3.65 | 3.49 | 3.62 | 205,294 | 3.62 |
| 5/21/2026 | 3.55 | 3.56 | 3.44 | 3.48 | 288,394 | 3.48 |
| 5/20/2026 | 3.43 | 3.55 | 3.27 | 3.52 | 322,054 | 3.52 |
| 5/19/2026 | 3.33 | 3.44 | 3.23 | 3.39 | 409,675 | 3.39 |
| 5/18/2026 | 3.05 | 3.38 | 3.03 | 3.33 | 469,509 | 3.33 |
| 5/15/2026 | 2.87 | 3.31 | 2.87 | 3.06 | 918,608 | 3.06 |
| 5/14/2026 | 2.97 | 3.08 | 2.77 | 2.89 | 1,082,486 | 2.89 |
| 5/13/2026 | 3.25 | 3.27 | 2.95 | 2.96 | 540,602 | 2.96 |
| 5/12/2026 | 3.22 | 3.29 | 3.17 | 3.26 | 238,830 | 3.26 |
| 5/11/2026 | 3.18 | 3.32 | 3.16 | 3.23 | 364,531 | 3.23 |
| 5/08/2026 | 3.10 | 3.38 | 3.05 | 3.22 | 421,670 | 3.22 |
| 5/07/2026 | 2.90 | 3.24 | 2.90 | 3.09 | 976,009 | 3.09 |
| 5/06/2026 | 2.85 | 2.90 | 2.76 | 2.77 | 320,620 | 2.77 |
| 5/05/2026 | 2.95 | 3.00 | 2.83 | 2.85 | 338,624 | 2.85 |
| 5/04/2026 | 2.90 | 2.96 | 2.89 | 2.93 | 119,266 | 2.93 |
| 5/01/2026 | 2.81 | 2.90 | 2.80 | 2.90 | 87,362 | 2.90 |
| 4/30/2026 | 2.91 | 2.91 | 2.79 | 2.84 | 155,613 | 2.84 |
| 4/29/2026 | 2.95 | 2.95 | 2.81 | 2.88 | 93,541 | 2.88 |
| 4/28/2026 | 2.98 | 3.01 | 2.88 | 2.93 | 184,389 | 2.93 |
| 4/27/2026 | 3.00 | 3.04 | 2.95 | 2.99 | 117,188 | 2.99 |
| 4/24/2026 | 2.98 | 3.00 | 2.93 | 2.99 | 51,166 | 2.99 |
| 4/23/2026 | 2.95 | 3.02 | 2.87 | 2.97 | 241,724 | 2.97 |
| 4/22/2026 | 2.80 | 3.04 | 2.80 | 2.93 | 310,384 | 2.93 |
| 4/21/2026 | 2.83 | 2.90 | 2.77 | 2.80 | 144,869 | 2.80 |
| 4/20/2026 | 2.75 | 2.83 | 2.71 | 2.83 | 115,198 | 2.83 |