AFC Gamma Inc.

5.05
-0.38 (-7.00%)
At close: Apr 04, 2025, 3:59 PM
5.06
0.10%
After-hours: Apr 04, 2025, 05:44 PM EDT

AFC Gamma Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 5.32 5.33 4.97 5.04 -0.39 -7.18% 323,065
Apr 3, 2025 5.53 5.60 5.43 5.43 -0.29 -5.07% 283,651
Apr 2, 2025 5.62 5.81 5.62 5.72 0.15 2.69% 236,302
Apr 1, 2025 5.56 5.69 5.40 5.57 0.00 0.00% 277,100
Mar 31, 2025 5.82 5.88 5.44 5.57 -0.52 -8.54% 475,233
Mar 28, 2025 6.36 6.38 6.07 6.09 -0.20 -3.18% 298,047
Mar 27, 2025 6.29 6.31 6.21 6.29 0.05 0.80% 170,528
Mar 26, 2025 6.34 6.34 6.15 6.24 -0.05 -0.79% 165,351
Mar 25, 2025 6.36 6.42 6.21 6.29 -0.06 -0.94% 225,937
Mar 24, 2025 6.42 6.52 6.34 6.35 -0.03 -0.47% 248,337
Mar 21, 2025 6.30 6.39 6.26 6.38 0.03 0.47% 238,676
Mar 20, 2025 6.37 6.48 6.35 6.35 -0.04 -0.63% 174,783
Mar 19, 2025 6.49 6.57 6.37 6.39 -0.09 -1.39% 202,148
Mar 18, 2025 6.60 6.82 6.41 6.48 0.18 2.86% 439,794
Mar 17, 2025 6.59 6.60 6.08 6.30 -0.32 -4.83% 600,205
Mar 14, 2025 6.75 6.75 6.10 6.62 -0.14 -2.07% 816,100
Mar 13, 2025 8.39 8.39 6.51 6.76 -1.73 -20.38% 1,084,415
Mar 12, 2025 8.40 8.55 8.34 8.49 0.13 1.56% 175,822
Mar 11, 2025 8.35 8.40 8.33 8.36 0.00 0.00% 193,335
Mar 10, 2025 8.38 8.47 8.34 8.36 -0.05 -0.59% 145,800
Mar 7, 2025 8.44 8.46 8.36 8.41 0.01 0.12% 83,144
Mar 6, 2025 8.52 8.52 8.35 8.40 -0.12 -1.41% 99,200
Mar 5, 2025 8.41 8.59 8.40 8.52 0.14 1.67% 157,237
Mar 4, 2025 8.29 8.51 8.28 8.38 -0.02 -0.24% 119,432
Mar 3, 2025 8.53 8.62 8.34 8.40 -0.13 -1.52% 154,303
Feb 28, 2025 8.42 8.62 8.33 8.53 0.14 1.67% 118,100
Feb 27, 2025 8.27 8.41 8.27 8.39 0.06 0.72% 84,761
Feb 26, 2025 8.36 8.48 8.23 8.33 -0.04 -0.48% 92,597
Feb 25, 2025 8.39 8.44 8.24 8.37 -0.02 -0.24% 135,233
Feb 24, 2025 8.15 8.51 8.15 8.39 0.48 6.07% 259,630
Feb 21, 2025 8.65 8.67 7.80 7.91 -0.67 -7.81% 1,177,322
Feb 20, 2025 8.68 8.72 8.56 8.58 -0.07 -0.81% 76,716
Feb 19, 2025 8.66 8.80 8.64 8.65 -0.07 -0.80% 56,000
Feb 18, 2025 8.77 8.88 8.67 8.72 -0.02 -0.23% 130,300
Feb 14, 2025 8.79 8.88 8.70 8.74 0.02 0.23% 153,300
Feb 13, 2025 8.69 8.74 8.66 8.72 0.09 1.04% 72,605
Feb 12, 2025 8.58 8.69 8.54 8.63 0.00 0.00% 89,857
Feb 11, 2025 8.53 8.68 8.45 8.63 0.08 0.94% 87,100
Feb 10, 2025 8.50 8.59 8.44 8.55 0.12 1.42% 123,602
Feb 7, 2025 8.50 8.50 8.41 8.43 -0.03 -0.35% 94,183
Feb 6, 2025 8.57 8.61 8.40 8.46 -0.06 -0.70% 132,521
Feb 5, 2025 8.36 8.62 8.35 8.52 0.17 2.04% 169,600
Feb 4, 2025 8.21 8.38 8.21 8.35 0.16 1.95% 110,500
Feb 3, 2025 8.06 8.26 8.06 8.19 0.05 0.61% 114,400
Jan 31, 2025 8.22 8.25 8.12 8.14 -0.03 -0.37% 83,393
Jan 30, 2025 8.15 8.24 8.12 8.17 0.04 0.49% 129,200
Jan 29, 2025 8.19 8.25 7.95 8.13 -0.07 -0.85% 155,693
Jan 28, 2025 8.21 8.35 8.19 8.20 -0.05 -0.61% 87,635
Jan 27, 2025 8.13 8.38 8.13 8.25 0.12 1.48% 144,262
Jan 24, 2025 8.06 8.23 8.06 8.13 0.01 0.12% 211,837