Advanced Flower Capital Inc. - Common Stock (AFCG)
4.5200
+0.1300 (2.96%)
NASDAQ · Last Trade: Sep 18th, 1:53 PM EDT
Historical Prices For Advanced Flower Capital Inc. - Common Stock (AFCG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/17/2025 | 4.55 | 4.58 | 4.37 | 4.39 | 416,084 | 4.39 |
| 9/16/2025 | 4.61 | 4.65 | 4.49 | 4.55 | 211,203 | 4.55 |
| 9/15/2025 | 4.65 | 4.70 | 4.49 | 4.65 | 281,064 | 4.65 |
| 9/12/2025 | 4.52 | 4.63 | 4.47 | 4.63 | 161,603 | 4.63 |
| 9/11/2025 | 4.52 | 4.59 | 4.46 | 4.56 | 147,232 | 4.56 |
| 9/10/2025 | 4.82 | 4.82 | 4.46 | 4.50 | 367,484 | 4.50 |
| 9/09/2025 | 4.66 | 4.93 | 4.63 | 4.81 | 377,588 | 4.81 |
| 9/08/2025 | 4.54 | 4.58 | 4.40 | 4.55 | 244,821 | 4.55 |
| 9/05/2025 | 4.64 | 4.71 | 4.49 | 4.58 | 338,130 | 4.58 |
| 9/04/2025 | 4.79 | 4.79 | 4.58 | 4.60 | 248,293 | 4.60 |
| 9/03/2025 | 4.49 | 4.67 | 4.47 | 4.65 | 277,740 | 4.65 |
| 9/02/2025 | 4.95 | 5.00 | 4.43 | 4.49 | 502,899 | 4.49 |
| 8/29/2025 | 4.75 | 4.95 | 4.58 | 4.66 | 323,925 | 4.66 |
| 8/28/2025 | 5.04 | 5.10 | 4.45 | 4.74 | 703,955 | 4.74 |
| 8/27/2025 | 4.40 | 5.05 | 4.39 | 5.03 | 1,083,624 | 5.03 |
| 8/26/2025 | 4.09 | 4.25 | 4.05 | 4.23 | 253,293 | 4.23 |
| 8/25/2025 | 4.05 | 4.19 | 4.00 | 4.10 | 200,159 | 4.10 |
| 8/22/2025 | 3.76 | 4.14 | 3.73 | 4.11 | 624,199 | 4.11 |
| 8/21/2025 | 3.60 | 3.75 | 3.44 | 3.73 | 260,896 | 3.73 |
| 8/20/2025 | 3.73 | 3.78 | 3.60 | 3.61 | 314,984 | 3.61 |
| 8/19/2025 | 3.98 | 4.05 | 3.66 | 3.70 | 396,023 | 3.70 |
| 8/18/2025 | 4.02 | 4.05 | 3.94 | 3.96 | 287,763 | 3.96 |
| 8/15/2025 | 4.33 | 4.37 | 4.05 | 4.05 | 243,497 | 4.05 |
| 8/14/2025 | 4.10 | 4.46 | 3.85 | 4.39 | 637,798 | 4.39 |
| 8/13/2025 | 4.66 | 4.73 | 4.55 | 4.56 | 267,326 | 4.56 |
| 8/12/2025 | 4.66 | 4.79 | 4.62 | 4.78 | 133,605 | 4.78 |
| 8/11/2025 | 4.55 | 4.67 | 4.50 | 4.64 | 249,071 | 4.64 |
| 8/08/2025 | 4.43 | 4.54 | 4.43 | 4.47 | 126,982 | 4.47 |
| 8/07/2025 | 4.47 | 4.48 | 4.40 | 4.46 | 97,157 | 4.46 |
| 8/06/2025 | 4.51 | 4.57 | 4.47 | 4.50 | 69,863 | 4.50 |
| 8/05/2025 | 4.55 | 4.60 | 4.45 | 4.54 | 124,825 | 4.54 |
| 8/04/2025 | 4.37 | 4.57 | 4.35 | 4.54 | 150,237 | 4.54 |
| 8/01/2025 | 4.41 | 4.44 | 4.28 | 4.35 | 294,444 | 4.35 |
| 7/31/2025 | 4.42 | 4.50 | 4.41 | 4.41 | 125,386 | 4.41 |
| 7/30/2025 | 4.55 | 4.61 | 4.43 | 4.46 | 138,826 | 4.46 |
| 7/29/2025 | 4.68 | 4.68 | 4.52 | 4.55 | 123,097 | 4.55 |
| 7/28/2025 | 4.56 | 4.74 | 4.51 | 4.68 | 188,130 | 4.68 |
| 7/25/2025 | 4.58 | 4.58 | 4.50 | 4.56 | 58,089 | 4.56 |
| 7/24/2025 | 4.69 | 4.70 | 4.54 | 4.56 | 97,313 | 4.56 |
| 7/23/2025 | 4.84 | 4.85 | 4.67 | 4.74 | 193,106 | 4.74 |
| 7/22/2025 | 4.54 | 4.85 | 4.52 | 4.84 | 188,791 | 4.84 |
| 7/21/2025 | 4.62 | 4.67 | 4.51 | 4.51 | 89,062 | 4.51 |
| 7/18/2025 | 4.52 | 4.59 | 4.47 | 4.57 | 146,253 | 4.57 |
| 7/17/2025 | 4.55 | 4.61 | 4.41 | 4.52 | 299,677 | 4.52 |
| 7/16/2025 | 4.49 | 4.60 | 4.46 | 4.54 | 85,222 | 4.54 |
| 7/15/2025 | 4.59 | 4.61 | 4.45 | 4.45 | 173,628 | 4.45 |
| 7/14/2025 | 4.53 | 4.63 | 4.53 | 4.57 | 105,382 | 4.57 |
| 7/11/2025 | 4.53 | 4.59 | 4.47 | 4.53 | 167,003 | 4.53 |
| 7/10/2025 | 4.65 | 4.71 | 4.57 | 4.57 | 157,211 | 4.57 |
| 7/09/2025 | 4.56 | 4.69 | 4.56 | 4.67 | 119,254 | 4.67 |
| 7/08/2025 | 4.48 | 4.63 | 4.48 | 4.57 | 130,540 | 4.57 |
| 7/07/2025 | 4.63 | 4.68 | 4.47 | 4.47 | 203,072 | 4.47 |
| 7/03/2025 | 4.70 | 4.75 | 4.64 | 4.70 | 119,388 | 4.70 |
| 7/02/2025 | 4.51 | 4.75 | 4.47 | 4.72 | 382,755 | 4.72 |
| 7/01/2025 | 4.47 | 4.58 | 4.39 | 4.51 | 373,517 | 4.51 |
| 6/30/2025 | 4.61 | 4.64 | 4.45 | 4.48 | 298,718 | 4.48 |
| 6/27/2025 | 4.82 | 4.90 | 4.73 | 4.76 | 274,190 | 4.61 |
| 6/26/2025 | 4.76 | 4.82 | 4.69 | 4.82 | 125,621 | 4.67 |
| 6/25/2025 | 4.78 | 4.79 | 4.70 | 4.71 | 132,691 | 4.56 |
| 6/24/2025 | 4.69 | 4.79 | 4.67 | 4.76 | 106,213 | 4.61 |
| 6/23/2025 | 4.62 | 4.70 | 4.57 | 4.69 | 163,099 | 4.54 |
| 6/20/2025 | 4.62 | 4.66 | 4.53 | 4.63 | 243,582 | 4.48 |
| 6/18/2025 | 4.40 | 4.62 | 4.39 | 4.59 | 170,009 | 4.45 |