Advanced Flower Capital I... (AFCG)
NASDAQ: AFCG
· Real-Time Price · USD
4.58
-0.02 (-0.43%)
At close: Sep 05, 2025, 3:59 PM
4.60
0.42%
After-hours: Sep 05, 2025, 06:29 PM EDT
AFCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.64 | 4.71 | 4.49 | 4.58 | 4.58 | -0.43% | 338,124 |
| Sep 4, 2025 | 4.79 | 4.79 | 4.58 | 4.60 | 4.60 | -1.08% | 248,557 |
| Sep 3, 2025 | 4.49 | 4.67 | 4.47 | 4.65 | 4.65 | 3.56% | 282,000 |
| Sep 2, 2025 | 4.95 | 5.00 | 4.43 | 4.49 | 4.49 | -3.65% | 502,917 |
| Aug 29, 2025 | 4.75 | 4.95 | 4.58 | 4.66 | 4.66 | -1.69% | 323,925 |
| Aug 28, 2025 | 5.04 | 5.10 | 4.45 | 4.74 | 4.74 | -5.77% | 704,600 |
| Aug 27, 2025 | 4.40 | 5.05 | 4.39 | 5.03 | 5.03 | 18.91% | 1,087,200 |
| Aug 26, 2025 | 4.09 | 4.25 | 4.05 | 4.23 | 4.23 | 3.17% | 255,929 |
| Aug 25, 2025 | 4.05 | 4.19 | 4.00 | 4.10 | 4.10 | -0.24% | 200,200 |
| Aug 22, 2025 | 3.76 | 4.14 | 3.73 | 4.11 | 4.11 | 10.19% | 624,200 |
| Aug 21, 2025 | 3.60 | 3.75 | 3.44 | 3.73 | 3.73 | 3.32% | 260,896 |
| Aug 20, 2025 | 3.73 | 3.78 | 3.60 | 3.61 | 3.61 | -2.43% | 315,275 |
| Aug 19, 2025 | 3.98 | 4.05 | 3.66 | 3.70 | 3.70 | -6.57% | 396,027 |
| Aug 18, 2025 | 4.02 | 4.05 | 3.94 | 3.96 | 3.96 | -2.22% | 287,800 |
| Aug 15, 2025 | 4.33 | 4.37 | 4.05 | 4.05 | 4.05 | -7.74% | 243,500 |
| Aug 14, 2025 | 4.10 | 4.46 | 3.85 | 4.39 | 4.39 | -3.73% | 637,909 |
| Aug 13, 2025 | 4.66 | 4.73 | 4.55 | 4.56 | 4.56 | -4.60% | 267,826 |
| Aug 12, 2025 | 4.66 | 4.79 | 4.62 | 4.78 | 4.78 | 3.02% | 133,605 |
| Aug 11, 2025 | 4.55 | 4.67 | 4.50 | 4.64 | 4.64 | 3.80% | 249,100 |
| Aug 8, 2025 | 4.43 | 4.54 | 4.43 | 4.47 | 4.47 | 0.22% | 127,000 |