Skip to main content
Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
2.930
-0.060 (-2.01%)
At close: Apr 28, 2026, 4:00 PM EDT
2.930
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Advanced Flower Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.992.992.882.90--3.01%177,164
Apr 27, 20263.003.042.952.992.99-117,177
Apr 24, 20262.983.002.932.992.990.67%51,032
Apr 23, 20262.953.022.872.972.971.37%241,723
Apr 22, 20262.803.042.802.932.934.64%308,829
Apr 21, 20262.832.902.772.802.80-1.06%144,855
Apr 20, 20262.752.832.712.832.831.80%115,103
Apr 17, 20262.702.832.682.782.782.96%148,385
Apr 16, 20262.732.772.612.702.70-1.10%129,874
Apr 15, 20262.562.762.562.732.737.91%253,968
Apr 14, 20262.562.612.522.532.53-161,287
Apr 13, 20262.542.592.502.532.53-1.17%161,396
Apr 10, 20262.672.682.532.562.56-3.03%132,224
Apr 9, 20262.862.902.632.642.64-8.97%232,889
Apr 8, 20262.952.952.862.902.901.40%90,222
Apr 7, 20262.872.902.832.862.86-0.35%59,170
Apr 6, 20262.822.882.812.872.872.14%80,322
Apr 2, 20262.712.832.682.812.811.44%116,287
Apr 1, 20262.842.952.762.772.77-1.77%199,971
Mar 31, 20262.632.872.622.822.826.82%407,262
Mar 30, 20262.702.752.612.642.59-0.75%322,398
Mar 27, 20262.592.732.582.662.612.31%296,993
Mar 26, 20262.612.652.602.602.55-0.38%128,802
Mar 25, 20262.622.692.612.612.56-0.38%192,605
Mar 24, 20262.662.682.572.622.57-3.32%347,263
Mar 23, 20262.642.712.582.712.668.40%206,433
Mar 20, 20262.772.772.462.502.45-8.76%864,585
Mar 19, 20262.622.742.522.742.692.24%276,696
Mar 18, 20262.692.692.532.682.630.37%336,184
Mar 17, 20262.652.752.622.672.622.69%186,087
Mar 16, 20262.632.652.502.602.55-1.14%226,180
Mar 13, 20262.622.672.582.632.58-195,687
Mar 12, 20262.652.672.592.632.58-106,030
Mar 11, 20262.672.792.622.632.58-0.38%155,728
Mar 10, 20262.592.742.562.642.592.72%255,407
Mar 9, 20262.552.652.472.572.52-1.91%686,174
Mar 6, 20262.512.642.432.622.571.95%228,944
Mar 5, 20262.392.722.372.572.526.64%770,982
Mar 4, 20262.212.422.212.412.369.05%404,389
Mar 3, 20262.232.272.192.212.17-4.74%189,406
Mar 2, 20262.252.322.212.322.281.75%117,074
Feb 27, 20262.322.362.242.282.24-4.20%148,796
Feb 26, 20262.402.442.322.382.34-1.24%148,071
Feb 25, 20262.332.422.322.412.363.43%106,684
Feb 24, 20262.152.352.152.332.295.91%204,523
Feb 23, 20262.262.282.172.202.16-2.65%158,407
Feb 20, 20262.232.292.232.262.220.89%127,128
Feb 19, 20262.242.272.192.242.20-2.61%174,634
Feb 18, 20262.282.312.242.302.261.32%111,512
Feb 17, 20262.222.312.222.272.232.71%201,137
Feb 13, 20262.232.272.152.212.17-281,244
Feb 12, 20262.302.322.202.212.17-5.56%182,454
Feb 11, 20262.312.342.222.342.301.30%172,354
Feb 10, 20262.232.382.222.312.274.52%244,468
Feb 9, 20262.172.232.102.212.171.84%305,247
Feb 6, 20262.082.192.072.172.133.83%165,770
Feb 5, 20262.142.162.062.092.05-4.13%245,109
Feb 4, 20262.112.202.072.182.140.93%392,279
Feb 3, 20262.202.222.122.162.12-3.57%513,714
Feb 2, 20262.302.312.212.242.20-2.61%326,217
Jan 30, 20262.322.352.272.302.26-0.86%163,213
Jan 29, 20262.462.462.302.322.28-5.69%382,719
Jan 28, 20262.502.582.452.462.41-2.38%117,389
Jan 27, 20262.482.522.472.522.470.80%126,506
Jan 26, 20262.492.512.432.502.45-0.40%108,963
Jan 23, 20262.502.532.442.512.460.40%173,844
Jan 22, 20262.442.572.442.502.452.88%126,715
Jan 21, 20262.442.492.392.432.38-168,125
Jan 20, 20262.502.522.392.432.38-4.33%356,808
Jan 16, 20262.392.632.352.542.494.53%408,969
Jan 15, 20262.442.452.312.432.38-317,424
Jan 14, 20262.632.672.392.432.38-7.25%4,743,468
Jan 13, 20262.902.932.602.622.57-9.03%1,146,905
Jan 12, 20262.852.942.812.882.830.35%238,433
Jan 9, 20262.872.892.802.872.821.41%256,432
Jan 8, 20262.732.932.702.832.784.04%251,275
Jan 7, 20262.942.982.692.722.67-7.17%393,697
Jan 6, 20263.003.002.852.932.87-3.30%120,398
Jan 5, 20262.863.042.853.032.976.32%238,924
Jan 2, 20262.802.972.772.852.80-187,399
Dec 31, 20252.862.922.812.852.80-1.04%232,708
Dec 30, 20252.852.962.842.882.83-0.69%149,372
Dec 29, 20253.083.092.712.902.85-6.45%676,352
Dec 26, 20252.883.122.863.103.046.16%358,049
Dec 24, 20252.842.922.792.922.864.66%111,741
Dec 23, 20252.912.912.762.792.74-2.45%215,681
Dec 22, 20253.043.042.822.862.81-1.04%327,926
Dec 19, 20252.983.012.882.892.84-2.69%231,268
Dec 18, 20253.063.152.922.972.91-2.62%326,778
Dec 17, 20253.243.343.033.052.99-4.69%373,307
Dec 16, 20253.293.423.143.203.14-2.74%418,807
Dec 15, 20253.493.513.183.293.23-6.53%498,216
Dec 12, 20253.243.533.213.523.4516.17%690,463
Dec 11, 20253.083.142.993.032.97-1.62%271,619
Dec 10, 20253.013.102.933.083.021.65%192,466
Dec 9, 20252.753.052.753.032.978.99%274,223
Dec 8, 20252.872.892.762.782.73-3.47%178,833
Dec 5, 20252.893.002.862.882.83-0.35%137,086
Dec 4, 20253.003.022.882.892.84-2.36%136,147
Dec 3, 20252.862.972.862.962.902.78%276,177