Advanced Flower Capital Inc. - Common Stock (AFCG)
2.9900
-0.2000 (-6.27%)
NASDAQ · Last Trade: Nov 5th, 8:49 PM EST
Historical Prices For Advanced Flower Capital Inc. - Common Stock (AFCG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/05/2026 | 3.10 | 3.22 | 2.93 | 2.99 | 69,139 | 2.99 |
| 11/04/2026 | 3.08 | 3.23 | 3.04 | 3.19 | 69,396 | 3.19 |
| 11/03/2026 | 3.00 | 3.12 | 2.96 | 3.09 | 52,113 | 3.09 |
| 11/02/2026 | 3.03 | 3.03 | 2.92 | 2.99 | 62,370 | 2.99 |
| 10/30/2026 | 2.99 | 3.03 | 2.96 | 3.01 | 89,302 | 3.01 |
| 10/29/2026 | 3.00 | 3.03 | 2.99 | 3.02 | 19,117 | 3.02 |
| 10/28/2026 | 2.94 | 3.01 | 2.94 | 2.99 | 24,930 | 2.99 |
| 10/27/2026 | 2.98 | 3.05 | 2.92 | 2.99 | 64,733 | 2.99 |
| 10/26/2026 | 3.00 | 3.03 | 2.98 | 2.98 | 38,665 | 2.98 |
| 10/23/2026 | 3.13 | 3.13 | 3.00 | 3.01 | 24,416 | 3.01 |
| 10/22/2026 | 2.99 | 3.07 | 2.98 | 3.04 | 29,017 | 3.04 |
| 10/21/2026 | 3.01 | 3.06 | 2.97 | 3.00 | 25,395 | 3.00 |
| 10/20/2026 | 3.02 | 3.08 | 2.95 | 3.01 | 38,616 | 3.01 |
| 10/19/2026 | 3.03 | 3.08 | 2.96 | 3.03 | 51,279 | 3.03 |
| 10/16/2026 | 3.12 | 3.18 | 3.09 | 3.09 | 39,453 | 3.09 |
| 10/15/2026 | 2.99 | 3.17 | 2.99 | 3.10 | 52,616 | 3.10 |
| 10/14/2026 | 3.08 | 3.14 | 2.95 | 2.96 | 139,116 | 2.96 |
| 10/13/2026 | 3.07 | 3.14 | 3.02 | 3.10 | 45,012 | 3.10 |
| 10/12/2026 | 3.02 | 3.18 | 3.02 | 3.06 | 33,023 | 3.06 |
| 10/09/2026 | 3.20 | 3.20 | 3.02 | 3.03 | 64,407 | 3.03 |
| 10/08/2026 | 3.18 | 3.21 | 3.14 | 3.17 | 32,662 | 3.17 |
| 10/07/2026 | 3.23 | 3.26 | 3.13 | 3.17 | 123,437 | 3.17 |
| 10/06/2026 | 3.34 | 3.34 | 3.26 | 3.28 | 30,007 | 3.28 |
| 10/05/2026 | 3.48 | 3.50 | 3.29 | 3.32 | 39,621 | 3.32 |
| 10/02/2026 | 3.51 | 3.53 | 3.43 | 3.50 | 41,953 | 3.50 |
| 10/01/2026 | 3.63 | 3.63 | 3.46 | 3.48 | 75,621 | 3.48 |
| 9/30/2026 | 3.57 | 3.69 | 3.47 | 3.60 | 109,764 | 3.60 |
| 9/29/2026 | 3.60 | 3.64 | 3.52 | 3.62 | 132,980 | 3.57 |
| 9/28/2026 | 3.56 | 3.60 | 3.49 | 3.59 | 99,014 | 3.54 |
| 9/25/2026 | 3.50 | 3.57 | 3.49 | 3.56 | 35,713 | 3.51 |
| 9/24/2026 | 3.53 | 3.53 | 3.47 | 3.48 | 62,859 | 3.43 |
| 9/23/2026 | 3.49 | 3.52 | 3.46 | 3.50 | 53,826 | 3.45 |
| 9/22/2026 | 3.43 | 3.54 | 3.43 | 3.50 | 63,573 | 3.45 |
| 9/21/2026 | 3.43 | 3.53 | 3.43 | 3.45 | 27,866 | 3.40 |
| 9/18/2026 | 3.45 | 3.52 | 3.39 | 3.43 | 88,007 | 3.38 |
| 9/17/2026 | 3.47 | 3.53 | 3.42 | 3.47 | 76,977 | 3.42 |
| 9/16/2026 | 3.52 | 3.57 | 3.40 | 3.47 | 87,090 | 3.42 |
| 9/15/2026 | 3.50 | 3.53 | 3.45 | 3.52 | 29,490 | 3.47 |
| 9/14/2026 | 3.51 | 3.59 | 3.45 | 3.50 | 85,006 | 3.45 |
| 9/11/2026 | 3.44 | 3.56 | 3.43 | 3.55 | 62,324 | 3.50 |
| 9/10/2026 | 3.49 | 3.52 | 3.39 | 3.39 | 184,253 | 3.34 |
| 9/09/2026 | 3.51 | 3.52 | 3.46 | 3.52 | 41,514 | 3.47 |
| 9/08/2026 | 3.55 | 3.55 | 3.47 | 3.51 | 67,161 | 3.46 |
| 9/04/2026 | 3.59 | 3.60 | 3.50 | 3.57 | 39,390 | 3.52 |
| 9/03/2026 | 3.57 | 3.67 | 3.54 | 3.62 | 89,762 | 3.57 |
| 9/02/2026 | 3.51 | 3.65 | 3.50 | 3.57 | 65,813 | 3.52 |
| 9/01/2026 | 3.60 | 3.60 | 3.46 | 3.49 | 60,053 | 3.44 |
| 8/31/2026 | 3.60 | 3.69 | 3.53 | 3.60 | 193,916 | 3.55 |
| 8/28/2026 | 3.41 | 3.64 | 3.41 | 3.60 | 167,319 | 3.55 |
| 8/27/2026 | 3.45 | 3.54 | 3.43 | 3.44 | 102,604 | 3.39 |
| 8/26/2026 | 3.36 | 3.46 | 3.35 | 3.45 | 67,698 | 3.40 |
| 8/25/2026 | 3.47 | 3.47 | 3.34 | 3.39 | 72,604 | 3.34 |
| 8/24/2026 | 3.28 | 3.47 | 3.28 | 3.45 | 144,660 | 3.40 |
| 8/21/2026 | 3.35 | 3.42 | 3.24 | 3.27 | 60,827 | 3.22 |
| 8/20/2026 | 3.50 | 3.58 | 3.26 | 3.32 | 119,940 | 3.27 |
| 8/19/2026 | 3.41 | 3.58 | 3.39 | 3.58 | 123,053 | 3.53 |
| 8/18/2026 | 3.43 | 3.60 | 3.36 | 3.44 | 237,290 | 3.39 |
| 8/17/2026 | 3.20 | 3.50 | 3.19 | 3.47 | 330,135 | 3.42 |
| 8/14/2026 | 3.01 | 3.18 | 2.98 | 3.16 | 156,447 | 3.12 |
| 8/13/2026 | 2.85 | 3.10 | 2.82 | 3.01 | 109,041 | 2.97 |
| 8/12/2026 | 2.78 | 2.86 | 2.75 | 2.82 | 67,637 | 2.78 |
| 8/11/2026 | 2.73 | 2.79 | 2.73 | 2.75 | 39,373 | 2.71 |
| 8/10/2026 | 2.75 | 2.80 | 2.71 | 2.77 | 48,336 | 2.73 |
| 8/07/2026 | 2.74 | 2.82 | 2.73 | 2.78 | 63,097 | 2.74 |
| 8/06/2026 | 2.79 | 2.81 | 2.74 | 2.76 | 44,871 | 2.72 |