Advanced Flower Capital Inc. - Common Stock (AFCG)
4.4050
-0.1450 (-3.19%)
NASDAQ · Last Trade: Jun 16th, 3:18 PM EDT
Historical Prices For Advanced Flower Capital Inc. - Common Stock (AFCG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 5.45 | 5.47 | 4.54 | 4.54 | 1,296,187 | 4.54 |
| 6/12/2025 | 5.62 | 5.76 | 5.58 | 5.71 | 102,079 | 5.71 |
| 6/11/2025 | 5.65 | 5.78 | 5.57 | 5.62 | 97,173 | 5.62 |
| 6/10/2025 | 5.52 | 5.65 | 5.48 | 5.64 | 132,446 | 5.64 |
| 6/09/2025 | 5.52 | 5.60 | 5.47 | 5.52 | 108,592 | 5.52 |
| 6/06/2025 | 5.40 | 5.49 | 5.36 | 5.48 | 180,043 | 5.48 |
| 6/05/2025 | 5.40 | 5.40 | 5.25 | 5.35 | 112,928 | 5.35 |
| 6/04/2025 | 5.37 | 5.46 | 5.31 | 5.41 | 120,480 | 5.41 |
| 6/03/2025 | 5.13 | 5.33 | 5.04 | 5.32 | 157,597 | 5.32 |
| 6/02/2025 | 4.98 | 5.18 | 4.93 | 5.14 | 288,111 | 5.14 |
| 5/30/2025 | 4.97 | 5.00 | 4.87 | 4.96 | 89,406 | 4.96 |
| 5/29/2025 | 4.95 | 5.01 | 4.89 | 4.97 | 77,080 | 4.97 |
| 5/28/2025 | 4.98 | 5.05 | 4.85 | 4.91 | 208,938 | 4.91 |
| 5/27/2025 | 4.83 | 5.01 | 4.78 | 4.97 | 217,292 | 4.97 |
| 5/23/2025 | 4.80 | 4.87 | 4.72 | 4.72 | 211,815 | 4.72 |
| 5/22/2025 | 4.98 | 5.00 | 4.81 | 4.83 | 186,469 | 4.83 |
| 5/21/2025 | 5.16 | 5.16 | 4.94 | 4.98 | 240,478 | 4.98 |
| 5/20/2025 | 5.15 | 5.23 | 4.91 | 5.11 | 195,625 | 5.11 |
| 5/19/2025 | 5.20 | 5.25 | 5.12 | 5.15 | 123,428 | 5.15 |
| 5/16/2025 | 5.31 | 5.31 | 5.01 | 5.27 | 185,833 | 5.27 |
| 5/15/2025 | 5.44 | 5.44 | 5.01 | 5.26 | 258,692 | 5.26 |
| 5/14/2025 | 5.70 | 5.87 | 5.47 | 5.47 | 249,045 | 5.47 |
| 5/13/2025 | 5.73 | 5.77 | 5.62 | 5.77 | 99,671 | 5.77 |
| 5/12/2025 | 5.68 | 5.79 | 5.63 | 5.65 | 102,335 | 5.65 |
| 5/09/2025 | 5.55 | 5.58 | 5.48 | 5.55 | 53,693 | 5.55 |
| 5/08/2025 | 5.35 | 5.54 | 5.35 | 5.50 | 68,609 | 5.50 |
| 5/07/2025 | 5.38 | 5.51 | 5.27 | 5.33 | 110,548 | 5.33 |
| 5/06/2025 | 5.66 | 5.70 | 5.30 | 5.31 | 154,175 | 5.31 |
| 5/05/2025 | 5.81 | 5.81 | 5.67 | 5.72 | 119,392 | 5.72 |
| 5/02/2025 | 5.50 | 5.87 | 5.48 | 5.83 | 165,217 | 5.83 |
| 5/01/2025 | 5.51 | 5.55 | 5.38 | 5.44 | 101,618 | 5.44 |
| 4/30/2025 | 5.29 | 5.57 | 5.14 | 5.51 | 147,229 | 5.51 |
| 4/29/2025 | 5.45 | 5.45 | 5.31 | 5.32 | 109,261 | 5.32 |
| 4/28/2025 | 5.28 | 5.46 | 5.25 | 5.44 | 75,873 | 5.44 |
| 4/25/2025 | 5.36 | 5.37 | 5.22 | 5.29 | 96,278 | 5.29 |
| 4/24/2025 | 5.20 | 5.38 | 5.18 | 5.36 | 131,405 | 5.36 |
| 4/23/2025 | 5.40 | 5.45 | 5.18 | 5.21 | 118,613 | 5.21 |
| 4/22/2025 | 5.05 | 5.28 | 5.04 | 5.27 | 126,235 | 5.27 |
| 4/21/2025 | 5.06 | 5.13 | 4.87 | 5.00 | 106,604 | 5.00 |
| 4/17/2025 | 5.03 | 5.15 | 4.95 | 5.06 | 114,324 | 5.06 |
| 4/16/2025 | 5.10 | 5.14 | 4.90 | 5.03 | 118,755 | 5.03 |
| 4/15/2025 | 5.01 | 5.16 | 4.87 | 5.11 | 214,462 | 5.11 |
| 4/14/2025 | 4.85 | 5.01 | 4.81 | 4.99 | 275,937 | 4.99 |
| 4/11/2025 | 4.80 | 4.92 | 4.60 | 4.76 | 377,166 | 4.76 |
| 4/10/2025 | 5.09 | 5.12 | 4.66 | 4.80 | 179,698 | 4.80 |
| 4/09/2025 | 4.50 | 5.15 | 4.34 | 5.09 | 273,716 | 5.09 |
| 4/08/2025 | 5.06 | 5.11 | 4.51 | 4.56 | 507,707 | 4.56 |
| 4/07/2025 | 4.90 | 5.08 | 4.66 | 4.96 | 399,239 | 4.96 |
| 4/04/2025 | 5.32 | 5.33 | 4.97 | 5.05 | 323,717 | 5.05 |
| 4/03/2025 | 5.53 | 5.60 | 5.43 | 5.43 | 283,641 | 5.43 |
| 4/02/2025 | 5.62 | 5.81 | 5.62 | 5.72 | 236,197 | 5.72 |
| 4/01/2025 | 5.56 | 5.69 | 5.40 | 5.57 | 277,064 | 5.57 |
| 3/31/2025 | 5.82 | 5.88 | 5.44 | 5.57 | 475,232 | 5.57 |
| 3/28/2025 | 6.36 | 6.38 | 6.07 | 6.09 | 298,047 | 5.86 |
| 3/27/2025 | 6.29 | 6.30 | 6.21 | 6.29 | 170,521 | 6.05 |
| 3/26/2025 | 6.34 | 6.34 | 6.15 | 6.24 | 165,351 | 6.00 |
| 3/25/2025 | 6.36 | 6.42 | 6.21 | 6.29 | 225,933 | 6.05 |
| 3/24/2025 | 6.42 | 6.52 | 6.34 | 6.35 | 248,321 | 6.11 |
| 3/21/2025 | 6.30 | 6.38 | 6.26 | 6.38 | 238,676 | 6.14 |
| 3/20/2025 | 6.37 | 6.48 | 6.35 | 6.35 | 174,731 | 6.11 |
| 3/19/2025 | 6.49 | 6.57 | 6.37 | 6.39 | 197,148 | 6.15 |
| 3/18/2025 | 6.60 | 6.82 | 6.41 | 6.48 | 439,674 | 6.24 |
| 3/17/2025 | 6.59 | 6.60 | 6.08 | 6.30 | 599,066 | 6.06 |