AFC Gamma Inc. (AFCG)
NASDAQ: AFCG
· Real-Time Price · USD
4.39
-0.17 (-3.73%)
At close: Aug 14, 2025, 3:59 PM
4.38
-0.23%
Pre-market: Aug 15, 2025, 09:10 AM EDT
AFCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.10 | 4.46 | 3.85 | 4.39 | 4.39 | -3.73% | 637,272 |
| 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 |
| Aug 7, 2025 | 4.47 | 4.48 | 4.40 | 4.46 | 4.46 | -0.89% | 97,200 |
| Aug 6, 2025 | 4.51 | 4.57 | 4.47 | 4.50 | 4.50 | -0.88% | 69,873 |
| Aug 5, 2025 | 4.55 | 4.60 | 4.45 | 4.54 | 4.54 | 0.00% | 124,825 |
| Aug 4, 2025 | 4.37 | 4.57 | 4.35 | 4.54 | 4.54 | 4.37% | 150,539 |
| Aug 1, 2025 | 4.41 | 4.44 | 4.28 | 4.35 | 4.35 | -1.36% | 294,444 |
| Jul 31, 2025 | 4.42 | 4.50 | 4.41 | 4.41 | 4.41 | -1.12% | 125,419 |
| Jul 30, 2025 | 4.55 | 4.61 | 4.43 | 4.46 | 4.46 | -1.98% | 139,049 |
| Jul 29, 2025 | 4.68 | 4.68 | 4.52 | 4.55 | 4.55 | -2.78% | 123,100 |
| Jul 28, 2025 | 4.56 | 4.74 | 4.51 | 4.68 | 4.68 | 2.63% | 188,153 |
| Jul 25, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.56 | 0.00% | 58,100 |
| Jul 24, 2025 | 4.69 | 4.70 | 4.54 | 4.56 | 4.56 | -3.80% | 97,347 |
| Jul 23, 2025 | 4.84 | 4.85 | 4.67 | 4.74 | 4.74 | -2.07% | 193,119 |
| Jul 22, 2025 | 4.54 | 4.85 | 4.52 | 4.84 | 4.84 | 7.32% | 188,801 |
| Jul 21, 2025 | 4.62 | 4.67 | 4.51 | 4.51 | 4.51 | -1.31% | 89,100 |
| Jul 18, 2025 | 4.52 | 4.59 | 4.47 | 4.57 | 4.57 | 1.11% | 146,253 |