Advanced Flower Capital I... (AFCG)
NASDAQ: AFCG
· Real-Time Price · USD
4.15
0.04 (0.97%)
At close: Sep 26, 2025, 3:59 PM
4.21
1.45%
After-hours: Sep 26, 2025, 07:34 PM EDT
AFCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.12 | 4.18 | 4.12 | 4.15 | 4.15 | 0.97% | 112,678 |
| Sep 25, 2025 | 4.08 | 4.15 | 4.08 | 4.11 | 4.11 | -0.72% | 248,042 |
| Sep 24, 2025 | 4.07 | 4.23 | 4.06 | 4.14 | 4.14 | 1.47% | 201,400 |
| Sep 23, 2025 | 4.16 | 4.29 | 4.08 | 4.08 | 4.08 | -2.16% | 204,000 |
| Sep 22, 2025 | 4.35 | 4.35 | 4.06 | 4.17 | 4.17 | -5.87% | 386,884 |
| Sep 19, 2025 | 4.50 | 4.53 | 4.20 | 4.43 | 4.43 | -1.56% | 942,600 |
| Sep 18, 2025 | 4.49 | 4.58 | 4.43 | 4.50 | 4.50 | 2.51% | 224,131 |
| Sep 17, 2025 | 4.55 | 4.58 | 4.37 | 4.39 | 4.39 | -3.52% | 416,084 |
| Sep 16, 2025 | 4.61 | 4.65 | 4.49 | 4.55 | 4.55 | -2.15% | 211,203 |
| Sep 15, 2025 | 4.65 | 4.70 | 4.49 | 4.65 | 4.65 | 0.43% | 281,131 |
| Sep 12, 2025 | 4.52 | 4.63 | 4.47 | 4.63 | 4.63 | 1.54% | 161,603 |
| Sep 11, 2025 | 4.52 | 4.59 | 4.46 | 4.56 | 4.56 | 1.33% | 147,233 |
| Sep 10, 2025 | 4.82 | 4.82 | 4.46 | 4.50 | 4.50 | -6.44% | 367,500 |
| Sep 9, 2025 | 4.66 | 4.93 | 4.63 | 4.81 | 4.81 | 5.71% | 377,640 |
| Sep 8, 2025 | 4.54 | 4.58 | 4.40 | 4.55 | 4.55 | -0.66% | 245,200 |
| Sep 5, 2025 | 4.64 | 4.71 | 4.49 | 4.58 | 4.58 | -0.43% | 338,130 |
| 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 |