Advanced Flower Capital Inc. - Common Stock (AFCG)
3.2000
-0.0900 (-2.74%)
NASDAQ · Last Trade: Dec 16th, 10:46 PM EST
Historical Prices For Advanced Flower Capital Inc. - Common Stock (AFCG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 3.29 | 3.42 | 3.14 | 3.20 | 418,803 | 3.20 |
| 12/15/2025 | 3.49 | 3.50 | 3.17 | 3.29 | 497,928 | 3.29 |
| 12/12/2025 | 3.24 | 3.53 | 3.21 | 3.52 | 690,463 | 3.52 |
| 12/11/2025 | 3.08 | 3.14 | 2.99 | 3.03 | 254,538 | 3.03 |
| 12/10/2025 | 3.01 | 3.10 | 2.92 | 3.08 | 192,430 | 3.08 |
| 12/09/2025 | 2.75 | 3.05 | 2.75 | 3.03 | 274,138 | 3.03 |
| 12/08/2025 | 2.87 | 2.89 | 2.76 | 2.78 | 178,778 | 2.78 |
| 12/05/2025 | 2.89 | 3.00 | 2.86 | 2.88 | 137,086 | 2.88 |
| 12/04/2025 | 3.00 | 3.02 | 2.88 | 2.89 | 136,147 | 2.89 |
| 12/03/2025 | 2.86 | 2.97 | 2.86 | 2.96 | 265,045 | 2.96 |
| 12/02/2025 | 2.80 | 2.95 | 2.80 | 2.88 | 208,831 | 2.88 |
| 12/01/2025 | 2.90 | 2.94 | 2.80 | 2.80 | 444,020 | 2.80 |
| 11/28/2025 | 2.94 | 2.96 | 2.85 | 2.92 | 94,033 | 2.92 |
| 11/26/2025 | 2.78 | 2.93 | 2.78 | 2.91 | 159,046 | 2.91 |
| 11/25/2025 | 2.74 | 2.82 | 2.73 | 2.82 | 108,659 | 2.82 |
| 11/24/2025 | 2.66 | 2.75 | 2.63 | 2.73 | 202,685 | 2.73 |
| 11/21/2025 | 2.54 | 2.78 | 2.53 | 2.65 | 403,011 | 2.65 |
| 11/20/2025 | 2.75 | 2.75 | 2.52 | 2.53 | 309,126 | 2.53 |
| 11/19/2025 | 2.85 | 2.85 | 2.69 | 2.74 | 260,494 | 2.74 |
| 11/18/2025 | 3.03 | 3.06 | 2.75 | 2.82 | 332,353 | 2.82 |
| 11/17/2025 | 3.10 | 3.12 | 3.02 | 3.02 | 146,058 | 3.02 |
| 11/14/2025 | 3.09 | 3.14 | 3.05 | 3.13 | 99,993 | 3.13 |
| 11/13/2025 | 3.35 | 3.35 | 3.10 | 3.10 | 215,712 | 3.10 |
| 11/12/2025 | 3.25 | 3.34 | 3.15 | 3.26 | 235,611 | 3.26 |
| 11/11/2025 | 3.11 | 3.26 | 3.11 | 3.24 | 180,095 | 3.24 |
| 11/10/2025 | 3.15 | 3.19 | 3.08 | 3.13 | 132,015 | 3.13 |
| 11/07/2025 | 3.11 | 3.14 | 3.04 | 3.12 | 122,265 | 3.12 |
| 11/06/2025 | 3.21 | 3.21 | 3.04 | 3.08 | 189,968 | 3.08 |
| 11/05/2025 | 3.18 | 3.25 | 3.15 | 3.21 | 99,500 | 3.21 |
| 11/04/2025 | 3.20 | 3.26 | 3.11 | 3.18 | 116,811 | 3.18 |
| 11/03/2025 | 3.24 | 3.30 | 3.12 | 3.26 | 210,551 | 3.26 |
| 10/31/2025 | 3.20 | 3.29 | 3.10 | 3.25 | 156,936 | 3.25 |
| 10/30/2025 | 3.27 | 3.34 | 3.18 | 3.20 | 193,582 | 3.20 |
| 10/29/2025 | 3.32 | 3.41 | 3.28 | 3.28 | 150,308 | 3.28 |
| 10/28/2025 | 3.39 | 3.42 | 3.32 | 3.34 | 95,510 | 3.34 |
| 10/27/2025 | 3.40 | 3.44 | 3.35 | 3.40 | 180,749 | 3.40 |
| 10/24/2025 | 3.43 | 3.49 | 3.35 | 3.42 | 116,302 | 3.42 |
| 10/23/2025 | 3.43 | 3.44 | 3.35 | 3.42 | 120,277 | 3.42 |
| 10/22/2025 | 3.44 | 3.47 | 3.39 | 3.43 | 75,677 | 3.43 |
| 10/21/2025 | 3.43 | 3.54 | 3.39 | 3.44 | 99,408 | 3.44 |
| 10/20/2025 | 3.40 | 3.49 | 3.40 | 3.44 | 119,981 | 3.44 |
| 10/17/2025 | 3.36 | 3.50 | 3.35 | 3.39 | 148,679 | 3.39 |
| 10/16/2025 | 3.62 | 3.69 | 3.40 | 3.43 | 164,193 | 3.43 |
| 10/15/2025 | 3.57 | 3.77 | 3.52 | 3.57 | 264,945 | 3.57 |
| 10/14/2025 | 3.31 | 3.57 | 3.30 | 3.55 | 195,537 | 3.55 |
| 10/13/2025 | 3.50 | 3.60 | 3.20 | 3.32 | 609,909 | 3.32 |
| 10/10/2025 | 3.61 | 3.64 | 3.42 | 3.44 | 245,087 | 3.44 |
| 10/09/2025 | 3.76 | 3.80 | 3.61 | 3.61 | 216,458 | 3.61 |
| 10/08/2025 | 3.71 | 3.82 | 3.70 | 3.80 | 89,014 | 3.80 |
| 10/07/2025 | 3.75 | 3.78 | 3.69 | 3.73 | 137,296 | 3.73 |
| 10/06/2025 | 3.90 | 3.94 | 3.74 | 3.75 | 195,124 | 3.75 |
| 10/03/2025 | 3.95 | 4.00 | 3.87 | 3.91 | 155,161 | 3.91 |
| 10/02/2025 | 3.87 | 3.90 | 3.83 | 3.88 | 157,168 | 3.88 |
| 10/01/2025 | 3.82 | 3.90 | 3.77 | 3.86 | 332,500 | 3.86 |
| 9/30/2025 | 3.92 | 4.01 | 3.70 | 3.83 | 415,033 | 3.83 |
| 9/29/2025 | 4.14 | 4.20 | 3.97 | 4.11 | 409,948 | 3.96 |
| 9/26/2025 | 4.12 | 4.18 | 4.12 | 4.15 | 117,722 | 4.00 |
| 9/25/2025 | 4.08 | 4.15 | 4.08 | 4.11 | 248,041 | 3.96 |
| 9/24/2025 | 4.07 | 4.23 | 4.06 | 4.14 | 201,378 | 3.99 |
| 9/23/2025 | 4.16 | 4.29 | 4.08 | 4.08 | 203,976 | 3.93 |
| 9/22/2025 | 4.35 | 4.35 | 4.06 | 4.17 | 386,879 | 4.02 |
| 9/19/2025 | 4.50 | 4.53 | 4.20 | 4.43 | 942,564 | 4.27 |
| 9/18/2025 | 4.49 | 4.58 | 4.43 | 4.50 | 224,034 | 4.34 |
| 9/17/2025 | 4.55 | 4.58 | 4.37 | 4.39 | 416,084 | 4.23 |