Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
5.65
+0.10 (1.80%)
At close: May 12, 2025, 4:00 PM
5.74
+0.09 (1.59%)
After-hours: May 12, 2025, 5:29 PM EDT
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.68 | 5.79 | 5.63 | 5.65 | 5.65 | 1.80% | 102,337 |
| May 9, 2025 | 5.55 | 5.58 | 5.48 | 5.55 | 5.55 | 0.91% | 53,693 |
| May 8, 2025 | 5.35 | 5.54 | 5.35 | 5.50 | 5.50 | 3.19% | 68,801 |
| May 7, 2025 | 5.38 | 5.51 | 5.27 | 5.33 | 5.33 | 0.38% | 110,557 |
| May 6, 2025 | 5.66 | 5.70 | 5.31 | 5.31 | 5.31 | -7.17% | 154,178 |
| May 5, 2025 | 5.81 | 5.81 | 5.67 | 5.72 | 5.72 | -1.89% | 119,394 |
| May 2, 2025 | 5.50 | 5.87 | 5.48 | 5.83 | 5.83 | 7.17% | 165,217 |
| May 1, 2025 | 5.51 | 5.55 | 5.38 | 5.44 | 5.44 | -1.27% | 101,618 |
| Apr 30, 2025 | 5.29 | 5.57 | 5.15 | 5.51 | 5.51 | 3.57% | 147,229 |
| Apr 29, 2025 | 5.45 | 5.45 | 5.31 | 5.32 | 5.32 | -2.21% | 109,266 |
| Apr 28, 2025 | 5.28 | 5.46 | 5.25 | 5.44 | 5.44 | 2.84% | 75,875 |
| Apr 25, 2025 | 5.36 | 5.37 | 5.22 | 5.29 | 5.29 | -1.31% | 96,278 |
| Apr 24, 2025 | 5.20 | 5.38 | 5.18 | 5.36 | 5.36 | 2.88% | 131,405 |
| Apr 23, 2025 | 5.40 | 5.45 | 5.18 | 5.21 | 5.21 | -1.14% | 118,618 |
| Apr 22, 2025 | 5.05 | 5.28 | 5.05 | 5.27 | 5.27 | 5.40% | 126,268 |
| Apr 21, 2025 | 5.06 | 5.13 | 4.87 | 5.00 | 5.00 | -1.19% | 106,605 |
| Apr 17, 2025 | 5.03 | 5.15 | 4.95 | 5.06 | 5.06 | 0.60% | 114,324 |
| Apr 16, 2025 | 5.10 | 5.14 | 4.90 | 5.03 | 5.03 | -1.57% | 118,780 |
| Apr 15, 2025 | 5.01 | 5.16 | 4.87 | 5.11 | 5.11 | 2.40% | 214,464 |
| Apr 14, 2025 | 4.85 | 5.01 | 4.81 | 4.99 | 4.99 | 4.83% | 276,092 |
| Apr 11, 2025 | 4.80 | 4.92 | 4.60 | 4.76 | 4.76 | -0.83% | 377,166 |
| Apr 10, 2025 | 5.09 | 5.12 | 4.66 | 4.80 | 4.80 | -5.70% | 179,698 |
| Apr 9, 2025 | 4.50 | 5.15 | 4.34 | 5.09 | 5.09 | 11.62% | 271,589 |
| Apr 8, 2025 | 5.06 | 5.11 | 4.52 | 4.56 | 4.56 | -8.06% | 507,877 |
| Apr 7, 2025 | 4.90 | 5.17 | 4.66 | 4.96 | 4.96 | -1.78% | 399,249 |
| Apr 4, 2025 | 5.32 | 5.33 | 4.97 | 5.05 | 5.05 | -7.00% | 323,717 |
| Apr 3, 2025 | 5.53 | 5.60 | 5.43 | 5.43 | 5.43 | -5.07% | 283,651 |
| Apr 2, 2025 | 5.62 | 5.81 | 5.62 | 5.72 | 5.72 | 2.69% | 236,302 |
| Apr 1, 2025 | 5.56 | 5.69 | 5.40 | 5.57 | 5.57 | - | 277,064 |
| Mar 31, 2025 | 5.82 | 5.88 | 5.44 | 5.57 | 5.57 | -8.54% | 475,233 |
| Mar 28, 2025 | 6.36 | 6.38 | 6.07 | 6.09 | 5.85 | -3.18% | 298,047 |
| Mar 27, 2025 | 6.29 | 6.31 | 6.21 | 6.29 | 6.04 | 0.80% | 170,528 |
| Mar 26, 2025 | 6.34 | 6.34 | 6.15 | 6.24 | 5.99 | -0.79% | 165,351 |
| Mar 25, 2025 | 6.36 | 6.42 | 6.21 | 6.29 | 6.04 | -0.94% | 225,937 |
| Mar 24, 2025 | 6.42 | 6.52 | 6.34 | 6.35 | 6.10 | -0.47% | 248,337 |
| Mar 21, 2025 | 6.30 | 6.39 | 6.26 | 6.38 | 6.13 | 0.47% | 238,676 |
| Mar 20, 2025 | 6.37 | 6.48 | 6.35 | 6.35 | 6.10 | -0.63% | 174,783 |
| Mar 19, 2025 | 6.49 | 6.57 | 6.37 | 6.39 | 6.14 | -1.39% | 202,148 |
| Mar 18, 2025 | 6.60 | 6.82 | 6.41 | 6.48 | 6.22 | 2.86% | 439,794 |
| Mar 17, 2025 | 6.59 | 6.60 | 6.08 | 6.30 | 6.05 | -4.83% | 600,205 |
| Mar 14, 2025 | 6.75 | 6.75 | 6.10 | 6.62 | 6.36 | -2.07% | 816,088 |
| Mar 13, 2025 | 8.39 | 8.39 | 6.51 | 6.76 | 6.49 | -20.38% | 1,084,415 |
| Mar 12, 2025 | 8.40 | 8.55 | 8.34 | 8.49 | 8.15 | 1.56% | 175,822 |
| Mar 11, 2025 | 8.35 | 8.40 | 8.33 | 8.36 | 8.03 | - | 193,335 |
| Mar 10, 2025 | 8.38 | 8.47 | 8.34 | 8.36 | 8.03 | -0.59% | 145,756 |
| Mar 7, 2025 | 8.44 | 8.46 | 8.36 | 8.41 | 8.08 | 0.12% | 83,144 |
| Mar 6, 2025 | 8.52 | 8.52 | 8.35 | 8.40 | 8.07 | -1.41% | 99,178 |
| Mar 5, 2025 | 8.41 | 8.59 | 8.40 | 8.52 | 8.18 | 1.67% | 157,237 |
| Mar 4, 2025 | 8.29 | 8.51 | 8.28 | 8.38 | 8.05 | -0.24% | 119,432 |
| Mar 3, 2025 | 8.53 | 8.62 | 8.34 | 8.40 | 8.07 | -1.52% | 154,303 |