NASDAQ : AFCG
Advanced Flower Capital Inc. — Price history
Financials · Asset Management · United States
Last price 3.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 67.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Advanced Flower Capital Inc. (AFCG) closed at 3.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.99 | 3.03 | 2.96 | 3.01 | 89,297 | -0.33% |
| 2026-10-29 | 3 | 3.03 | 2.99 | 3.02 | 19,115 | +1.00% |
| 2026-10-28 | 2.94 | 3.01 | 2.94 | 2.99 | 24,933 | +0.00% |
| 2026-10-27 | 2.98 | 3.05 | 2.92 | 2.99 | 64,735 | +0.34% |
| 2026-10-26 | 3 | 3.03 | 2.98 | 2.98 | 38,667 | -1.00% |
| 2026-10-23 | 3.13 | 3.13 | 3 | 3.01 | 24,415 | -0.99% |
| 2026-10-22 | 2.99 | 3.07 | 2.98 | 3.04 | 29,017 | +1.33% |
| 2026-10-21 | 3.01 | 3.06 | 2.966 | 3 | 25,393 | -0.33% |
| 2026-10-20 | 3.02 | 3.075 | 2.95 | 3.01 | 38,617 | -0.66% |
| 2026-10-19 | 3.03 | 3.08 | 2.957 | 3.03 | 51,279 | -1.94% |
| 2026-10-16 | 3.12 | 3.18 | 3.09 | 3.09 | 39,451 | -0.32% |
| 2026-10-15 | 2.99 | 3.17 | 2.99 | 3.1 | 52,614 | +4.73% |
| 2026-10-14 | 3.08 | 3.138 | 2.95 | 2.96 | 138,988 | -4.52% |
| 2026-10-13 | 3.07 | 3.14 | 3.017 | 3.1 | 45,011 | +1.31% |
| 2026-10-12 | 3.02 | 3.18 | 3.02 | 3.06 | 33,019 | +0.99% |
| 2026-10-09 | 3.2 | 3.2 | 3.02 | 3.03 | 64,398 | -4.42% |
| 2026-10-08 | 3.18 | 3.21 | 3.14 | 3.17 | 32,660 | -0.16% |
| 2026-10-07 | 3.23 | 3.26 | 3.13 | 3.175 | 122,918 | -3.20% |
| 2026-10-06 | 3.34 | 3.34 | 3.262 | 3.28 | 29,995 | -1.20% |
| 2026-10-05 | 3.48 | 3.5 | 3.29 | 3.32 | 39,602 | -5.14% |
| 2026-10-02 | 3.51 | 3.53 | 3.434 | 3.5 | 41,919 | +0.43% |
| 2026-10-01 | 3.63 | 3.63 | 3.46 | 3.485 | 75,620 | -3.19% |
| 2026-09-30 | 3.57 | 3.69 | 3.473 | 3.6 | 109,735 | +0.84% |
| 2026-09-29 | 3.6 | 3.64 | 3.52 | 3.62 | 132,097 | +0.84% |
| 2026-09-28 | 3.56 | 3.6 | 3.49 | 3.59 | 99,062 | +0.84% |
| 2026-09-25 | 3.5 | 3.57 | 3.49 | 3.56 | 35,712 | +2.30% |
| 2026-09-24 | 3.53 | 3.53 | 3.47 | 3.48 | 62,859 | -0.57% |
| 2026-09-23 | 3.49 | 3.52 | 3.46 | 3.5 | 53,828 | +0.00% |
| 2026-09-22 | 3.43 | 3.535 | 3.43 | 3.5 | 63,574 | +1.45% |
| 2026-09-21 | 3.43 | 3.53 | 3.43 | 3.45 | 27,865 | +0.58% |
| 2026-09-18 | 3.45 | 3.52 | 3.39 | 3.43 | 88,007 | -1.15% |
| 2026-09-17 | 3.47 | 3.53 | 3.415 | 3.47 | 76,995 | +0.00% |
| 2026-09-16 | 3.52 | 3.57 | 3.4 | 3.47 | 87,092 | -1.42% |
| 2026-09-15 | 3.5 | 3.53 | 3.45 | 3.52 | 29,492 | +0.57% |
| 2026-09-14 | 3.51 | 3.59 | 3.45 | 3.5 | 85,007 | -1.41% |
| 2026-09-11 | 3.44 | 3.56 | 3.43 | 3.55 | 62,323 | +4.72% |
| 2026-09-10 | 3.495 | 3.52 | 3.39 | 3.39 | 184,253 | -3.69% |
| 2026-09-09 | 3.51 | 3.525 | 3.46 | 3.52 | 41,515 | +0.28% |
| 2026-09-08 | 3.55 | 3.55 | 3.47 | 3.51 | 67,164 | -1.68% |
| 2026-09-04 | 3.59 | 3.6 | 3.5 | 3.57 | 39,389 | -1.38% |
| 2026-09-03 | 3.57 | 3.665 | 3.54 | 3.62 | 89,764 | +1.40% |
| 2026-09-02 | 3.51 | 3.645 | 3.5 | 3.57 | 65,815 | +2.29% |
| 2026-09-01 | 3.6 | 3.6 | 3.46 | 3.49 | 60,053 | -3.06% |
| 2026-08-31 | 3.6 | 3.69 | 3.53 | 3.6 | 193,915 | +0.00% |
| 2026-08-28 | 3.41 | 3.64 | 3.41 | 3.6 | 167,317 | +4.65% |
| 2026-08-27 | 3.45 | 3.54 | 3.43 | 3.44 | 102,604 | -0.29% |
| 2026-08-26 | 3.36 | 3.46 | 3.355 | 3.45 | 67,697 | +1.77% |
| 2026-08-25 | 3.47 | 3.47 | 3.336 | 3.39 | 72,604 | -1.74% |
| 2026-08-24 | 3.28 | 3.47 | 3.28 | 3.45 | 144,660 | +5.50% |
| 2026-08-21 | 3.35 | 3.42 | 3.239 | 3.27 | 60,826 | -1.51% |
| 2026-08-20 | 3.5 | 3.58 | 3.26 | 3.32 | 120,155 | -7.26% |
| 2026-08-19 | 3.41 | 3.58 | 3.39 | 3.58 | 123,053 | +4.07% |
| 2026-08-18 | 3.43 | 3.6 | 3.36 | 3.44 | 237,291 | -0.86% |
| 2026-08-17 | 3.2 | 3.5 | 3.19 | 3.47 | 330,171 | +9.81% |
| 2026-08-14 | 3.01 | 3.179 | 2.975 | 3.16 | 156,446 | +4.98% |
| 2026-08-13 | 2.85 | 3.096 | 2.82 | 3.01 | 109,042 | +6.74% |
| 2026-08-12 | 2.78 | 2.856 | 2.75 | 2.82 | 67,637 | +2.55% |
| 2026-08-11 | 2.73 | 2.795 | 2.73 | 2.75 | 39,384 | -0.72% |
| 2026-08-10 | 2.75 | 2.8 | 2.715 | 2.77 | 48,369 | -0.36% |
| 2026-08-07 | 2.74 | 2.82 | 2.73 | 2.78 | 63,096 | +0.72% |
| 2026-08-06 | 2.79 | 2.81 | 2.74 | 2.76 | 44,872 | -0.72% |
| 2026-08-05 | 2.89 | 2.89 | 2.72 | 2.78 | 85,656 | -3.81% |
| 2026-08-04 | 2.75 | 2.91 | 2.73 | 2.89 | 95,369 | +5.09% |
| 2026-08-03 | 2.7 | 2.76 | 2.63 | 2.75 | 101,794 | +2.23% |
| 2026-07-31 | 2.71 | 2.72 | 2.655 | 2.69 | 53,880 | +0.37% |
| 2026-07-30 | 2.7 | 2.71 | 2.655 | 2.68 | 53,565 | +0.37% |
| 2026-07-29 | 2.69 | 2.725 | 2.615 | 2.67 | 78,712 | +0.38% |
| 2026-07-28 | 2.665 | 2.73 | 2.605 | 2.66 | 52,371 | -0.37% |
| 2026-07-27 | 2.58 | 2.72 | 2.58 | 2.67 | 93,554 | +3.89% |
| 2026-07-24 | 2.64 | 2.68 | 2.57 | 2.57 | 25,006 | -2.65% |
| 2026-07-23 | 2.63 | 2.68 | 2.57 | 2.64 | 95,908 | +0.00% |
| 2026-07-22 | 2.66 | 2.76 | 2.62 | 2.64 | 151,282 | -1.68% |
| 2026-07-21 | 2.74 | 2.76 | 2.68 | 2.685 | 77,889 | -1.65% |
| 2026-07-20 | 2.81 | 2.85 | 2.7 | 2.73 | 99,838 | -2.85% |
| 2026-07-17 | 2.9 | 2.92 | 2.78 | 2.81 | 106,163 | -3.77% |
| 2026-07-16 | 2.96 | 2.97 | 2.89 | 2.92 | 54,982 | -0.68% |
| 2026-07-15 | 2.92 | 2.99 | 2.85 | 2.94 | 125,407 | +2.44% |
| 2026-07-14 | 2.85 | 2.92 | 2.85 | 2.87 | 69,171 | +0.70% |
| 2026-07-13 | 2.89 | 2.95 | 2.83 | 2.85 | 90,458 | -0.70% |
| 2026-07-10 | 2.93 | 2.97 | 2.87 | 2.87 | 77,211 | -1.71% |
| 2026-07-09 | 2.99 | 2.99 | 2.83 | 2.92 | 123,851 | -1.35% |
| 2026-07-08 | 2.95 | 2.96 | 2.885 | 2.96 | 88,678 | -0.34% |
| 2026-07-07 | 3.02 | 3.081 | 2.96 | 2.97 | 129,124 | -1.66% |
| 2026-07-06 | 3.14 | 3.17 | 3.02 | 3.02 | 69,022 | -3.51% |
| 2026-07-02 | 3.16 | 3.245 | 3.13 | 3.13 | 58,190 | -0.95% |
| 2026-07-01 | 3.1 | 3.205 | 3.09 | 3.16 | 57,642 | +1.94% |
| 2026-06-30 | 3.16 | 3.23 | 3.1 | 3.1 | 66,103 | -2.82% |
| 2026-06-29 | 3.16 | 3.28 | 3.11 | 3.24 | 174,073 | +3.51% |
| 2026-06-26 | 3.12 | 3.195 | 3.099 | 3.13 | 87,149 | -1.26% |
| 2026-06-25 | 3.16 | 3.22 | 3.125 | 3.17 | 58,740 | +0.63% |
| 2026-06-24 | 3.19 | 3.2 | 3.15 | 3.15 | 53,781 | -1.25% |
| 2026-06-23 | 3.14 | 3.23 | 3.14 | 3.19 | 102,930 | +0.63% |
| 2026-06-22 | 3.24 | 3.29 | 3.084 | 3.17 | 279,215 | -3.06% |
| 2026-06-18 | 3.27 | 3.295 | 3.21 | 3.27 | 99,055 | -0.30% |
| 2026-06-17 | 3.34 | 3.41 | 3.25 | 3.28 | 105,670 | -3.24% |
| 2026-06-16 | 3.33 | 3.44 | 3.302 | 3.39 | 105,933 | +1.80% |
| 2026-06-15 | 3.39 | 3.54 | 3.3 | 3.33 | 310,650 | -2.63% |
| 2026-06-12 | 3.39 | 3.44 | 3.37 | 3.42 | 97,089 | -0.15% |
| 2026-06-11 | 3.4 | 3.435 | 3.345 | 3.425 | 82,063 | +0.44% |
| 2026-06-10 | 3.43 | 3.48 | 3.35 | 3.41 | 121,496 | -1.45% |
| 2026-06-09 | 3.52 | 3.565 | 3.4 | 3.46 | 94,052 | -1.14% |
| 2026-06-08 | 3.5 | 3.55 | 3.5 | 3.5 | 53,272 | +0.29% |
| 2026-06-05 | 3.66 | 3.66 | 3.46 | 3.49 | 118,397 | -4.64% |
| 2026-06-04 | 3.5 | 3.71 | 3.45 | 3.66 | 116,906 | +4.57% |
| 2026-06-03 | 3.72 | 3.72 | 3.5 | 3.5 | 153,529 | -6.17% |
| 2026-06-02 | 3.66 | 3.75 | 3.61 | 3.73 | 138,048 | +1.63% |
| 2026-06-01 | 3.74 | 3.79 | 3.625 | 3.67 | 215,384 | -1.61% |
| 2026-05-29 | 3.77 | 3.84 | 3.73 | 3.73 | 157,892 | -0.53% |
| 2026-05-28 | 3.66 | 3.785 | 3.61 | 3.75 | 127,892 | +2.46% |
| 2026-05-27 | 3.6 | 3.717 | 3.585 | 3.66 | 88,309 | +0.55% |
| 2026-05-26 | 3.65 | 3.65 | 3.5 | 3.64 | 226,583 | +0.69% |
| 2026-05-22 | 3.49 | 3.65 | 3.49 | 3.615 | 205,290 | +3.88% |
| 2026-05-21 | 3.55 | 3.56 | 3.435 | 3.48 | 288,393 | -1.14% |
| 2026-05-20 | 3.42 | 3.55 | 3.271 | 3.52 | 322,053 | +3.83% |
| 2026-05-19 | 3.33 | 3.44 | 3.23 | 3.39 | 410,355 | +1.80% |
| 2026-05-18 | 3.05 | 3.38 | 3.03 | 3.33 | 469,514 | +8.82% |
| 2026-05-15 | 2.87 | 3.315 | 2.87 | 3.06 | 918,606 | +5.88% |
| 2026-05-14 | 2.97 | 3.08 | 2.77 | 2.89 | 1,082,523 | -2.36% |
| 2026-05-13 | 3.25 | 3.29 | 2.95 | 2.96 | 540,606 | -9.20% |
| 2026-05-12 | 3.22 | 3.295 | 3.17 | 3.26 | 238,828 | +0.93% |