Dark

AFCG
Advanced Flower Capital Inc. Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:41 PM EDT

3.59USD+0.702%(+0.03)99,010

3.58Bid 3.60Ask 0.02Spread

Pre-market

Sep 28, 2026 9:01:30 AM EDT

3.50USD-1.683%(-0.06)400

After-hours

Sep 28, 2026 4:17:30 PM EDT

3.62USD+0.976%(+0.03)1,112

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	3.5200	3.590000	3.5200	3.5900	+0.843%	99,010	0.000%
2026-09-25	3.5000	3.570000	3.4900	3.5600	+2.299%	35,713	+0.843%
2026-09-24	3.5300	3.530000	3.4700	3.4800	-0.571%	62,860	+3.161%
2026-09-23	3.4900	3.520000	3.4600	3.5000	0.000%	53,828	+2.571%
2026-09-22	3.4300	3.535000	3.4300	3.5000	+1.449%	63,575	+2.571%
2026-09-21	3.4300	3.530000	3.4300	3.4500	+0.583%	27,865	+4.058%
2026-09-18	3.4500	3.520000	3.3900	3.4300	-1.153%	88,007	+4.665%
2026-09-17	3.4700	3.530000	3.4150	3.4700	0.000%	76,995	+3.458%
2026-09-16	3.5200	3.570000	3.4000	3.4700	-1.420%	87,093	+3.458%
2026-09-15	3.5000	3.530000	3.4499	3.5200	+0.571%	29,493	+1.989%
2026-09-14	3.5100	3.590000	3.4500	3.5000	-1.408%	85,008	+2.571%
2026-09-11	3.4400	3.560000	3.4300	3.5500	+4.720%	62,323	+1.127%
2026-09-10	3.4950	3.520000	3.3900	3.3900	-3.693%	184,254	+5.900%
2026-09-09	3.5100	3.525000	3.4600	3.5200	+0.285%	41,516	+1.989%
2026-09-08	3.5500	3.550000	3.4700	3.5100	-1.681%	67,165	+2.279%
2026-09-04	3.5900	3.600000	3.5000	3.5700	-1.381%	39,389	+0.560%
2026-09-03	3.5700	3.665000	3.5401	3.6200	+1.401%	89,765	-0.829%
2026-09-02	3.5100	3.645000	3.5000	3.5700	+2.292%	65,816	+0.560%
2026-09-01	3.6000	3.600000	3.4600	3.4900	-3.056%	60,053	+2.865%
2026-08-31	3.6000	3.690000	3.5300	3.6000	0.000%	193,916	-0.278%
2026-08-28	3.4100	3.640000	3.4100	3.6000	+4.651%	167,318	-0.278%
2026-08-27	3.4500	3.540000	3.4300	3.4400	-0.290%	102,604	+4.360%
2026-08-26	3.3600	3.460000	3.3550	3.4500	+1.770%	67,698	+4.058%
2026-08-25	3.4700	3.470000	3.3361	3.3900	-1.739%	72,605	+5.900%
2026-08-24	3.2800	3.470000	3.2800	3.4500	+5.505%	144,661	+4.058%
2026-08-21	3.3500	3.420000	3.2385	3.2700	-1.506%	60,826	+9.786%
2026-08-20	3.5000	3.580000	3.2600	3.3200	-7.263%	120,156	+8.133%
2026-08-19	3.4100	3.580000	3.3900	3.5800	+4.070%	123,053	+0.279%
2026-08-18	3.4300	3.600000	3.3600	3.4400	-0.865%	237,292	+4.360%
2026-08-17	3.2000	3.500000	3.1900	3.4700	+9.810%	330,171	+3.458%
2026-08-14	3.0100	3.178800	2.9750	3.1600	+4.983%	156,447	+13.608%
2026-08-13	2.8500	3.096200	2.8200	3.0100	+6.738%	109,042	+19.269%
2026-08-12	2.7800	2.856000	2.7500	2.8200	+2.545%	67,638	+27.305%
2026-08-11	2.7300	2.795000	2.7300	2.7500	-0.722%	39,384	+30.545%
2026-08-10	2.7500	2.800000	2.7150	2.7700	-0.360%	48,369	+29.603%
2026-08-07	2.7400	2.820000	2.7300	2.7800	+0.725%	63,096	+29.137%
2026-08-06	2.7900	2.810000	2.7400	2.7600	-0.719%	44,872	+30.072%
2026-08-05	2.8900	2.890000	2.7200	2.7800	-3.806%	85,657	+29.137%
2026-08-04	2.7500	2.910000	2.7300	2.8900	+5.091%	95,369	+24.221%
2026-08-03	2.7000	2.760100	2.6300	2.7500	+2.230%	101,795	+30.545%
2026-07-31	2.7100	2.720000	2.6550	2.6900	+0.373%	53,880	+33.457%
2026-07-30	2.7000	2.710000	2.6550	2.6800	+0.375%	53,565	+33.955%
2026-07-29	2.6900	2.724600	2.6150	2.6700	+0.376%	78,713	+34.457%
2026-07-28	2.6650	2.730000	2.6050	2.6600	-0.375%	52,371	+34.962%
2026-07-27	2.5800	2.720000	2.5800	2.6700	+3.891%	93,554	+34.457%
2026-07-24	2.6400	2.680000	2.5700	2.5700	-2.652%	25,007	+39.689%
2026-07-23	2.6300	2.680000	2.5700	2.6400	0.000%	95,908	+35.985%
2026-07-22	2.6600	2.760000	2.6200	2.6400	-1.676%	151,283	+35.985%
2026-07-21	2.7400	2.760000	2.6800	2.6850	-1.648%	77,890	+33.706%
2026-07-20	2.8100	2.850000	2.7000	2.7300	-2.847%	99,839	+31.502%
2026-07-17	2.9000	2.920000	2.7800	2.8100	-3.767%	106,163	+27.758%
2026-07-16	2.9600	2.970000	2.8900	2.9200	-0.680%	54,983	+22.945%
2026-07-15	2.9200	2.990000	2.8500	2.9400	+2.439%	125,408	+22.109%
2026-07-14	2.8500	2.920000	2.8500	2.8700	+0.702%	68,633	+25.087%
2026-07-13	2.8900	2.950000	2.8300	2.8500	-0.697%	90,459	+25.965%
2026-07-10	2.9300	2.970000	2.8700	2.8700	-1.712%	77,211	+25.087%
2026-07-09	2.9900	2.990000	2.8300	2.9200	-1.351%	123,852	+22.945%
2026-07-08	2.9500	2.960000	2.8850	2.9600	-0.337%	88,679	+21.284%
2026-07-07	3.0200	3.080800	2.9600	2.9700	-1.656%	129,125	+20.875%
2026-07-06	3.1400	3.170000	3.0200	3.0200	-3.514%	69,023	+18.874%
2026-07-02	3.1600	3.245000	3.1300	3.1300	-0.949%	58,191	+14.696%
2026-07-01	3.1000	3.205000	3.0903	3.1600	+1.935%	57,642	+13.608%
2026-06-30	3.1600	3.230000	3.1000	3.1000	-4.321%	66,104	+15.806%
2026-06-29	3.1600	3.280000	3.1100	3.2400	+3.514%	174,073	+10.802%
2026-06-26	3.1200	3.195000	3.0990	3.1300	-1.262%	87,149	+14.696%
2026-06-25	3.1600	3.220000	3.1250	3.1700	+0.635%	58,741	+13.249%
2026-06-24	3.1900	3.200000	3.1500	3.1500	-1.254%	53,782	+13.968%
2026-06-23	3.1400	3.230000	3.1400	3.1900	+0.631%	102,931	+12.539%
2026-06-22	3.2400	3.290000	3.0842	3.1700	-3.058%	279,215	+13.249%
2026-06-18	3.2700	3.295000	3.2100	3.2700	-0.305%	99,056	+9.786%
2026-06-17	3.3400	3.410000	3.2500	3.2800	-3.245%	105,671	+9.451%
2026-06-16	3.3300	3.440100	3.3020	3.3900	+1.802%	105,933	+5.900%
2026-06-15	3.3900	3.540000	3.3000	3.3300	-2.632%	310,651	+7.808%
2026-06-12	3.3900	3.439600	3.3700	3.4200	-0.146%	97,089	+4.971%
2026-06-11	3.4000	3.435000	3.3450	3.4250	+0.440%	82,063	+4.818%
2026-06-10	3.4300	3.480000	3.3500	3.4100	-1.445%	121,497	+5.279%
2026-06-09	3.5200	3.565000	3.4000	3.4600	-1.143%	94,052	+3.757%
2026-06-08	3.5000	3.550000	3.5000	3.5000	+0.287%	53,273	+2.571%
2026-06-05	3.6600	3.660000	3.4600	3.4900	-4.645%	118,397	+2.865%
2026-06-04	3.5000	3.710000	3.4500	3.6600	+4.571%	116,907	-1.913%
2026-06-03	3.7200	3.720000	3.5000	3.5000	-6.166%	153,530	+2.571%
2026-06-02	3.6600	3.750000	3.6100	3.7300	+1.635%	138,049	-3.753%
2026-06-01	3.7400	3.790000	3.6250	3.6700	-1.609%	215,385	-2.180%
2026-05-29	3.7700	3.840000	3.7300	3.7300	-0.533%	157,892	-3.753%
2026-05-28	3.6600	3.785000	3.6100	3.7500	+2.459%	127,893	-4.267%
2026-05-27	3.6000	3.716800	3.5850	3.6600	+0.549%	88,309	-1.913%
2026-05-26	3.6500	3.650000	3.5000	3.6400	+0.692%	226,584	-1.374%
2026-05-22	3.4900	3.650000	3.4900	3.6150	+3.879%	205,290	-0.692%
2026-05-21	3.5500	3.560000	3.4350	3.4800	-1.136%	288,392	+3.161%
2026-05-20	3.4200	3.550000	3.2706	3.5200	+3.835%	322,054	+1.989%
2026-05-19	3.3300	3.440000	3.2300	3.3900	+1.802%	410,355	+5.900%
2026-05-18	3.0500	3.380000	3.0300	3.3300	+8.824%	469,514	+7.808%
2026-05-15	2.8700	3.315000	2.8700	3.0600	+5.882%	918,607	+17.320%
2026-05-14	2.9700	3.080200	2.7700	2.8900	-2.365%	1,082,523	+24.221%
2026-05-13	3.2500	3.290000	2.9500	2.9600	-9.202%	540,607	+21.284%
2026-05-12	3.2200	3.295000	3.1700	3.2600	+0.929%	238,829	+10.123%
2026-05-11	3.1800	3.320000	3.1600	3.2300	+0.311%	364,532	+11.146%
2026-05-08	3.1000	3.380100	3.0500	3.2200	+4.207%	421,670	+11.491%
2026-05-07	2.9000	3.240000	2.9000	3.0900	+11.552%	976,009	+16.181%
2026-05-06	2.8500	2.905000	2.7600	2.7700	-2.807%	320,630	+29.603%
2026-05-05	2.9500	3.000000	2.8300	2.8500	-2.730%	338,624	+25.965%
2026-05-04	2.9000	2.960500	2.8900	2.9300	+1.034%	119,266	+22.526%
2026-05-01	2.8100	2.900000	2.8000	2.9000	+2.113%	87,361	+23.793%
2026-04-30	2.9100	2.910000	2.7900	2.8400	-1.389%	155,613	+26.408%
2026-04-29	2.9500	2.950000	2.8100	2.8800	-1.706%	89,518	+24.653%
2026-04-28	2.9800	3.010000	2.8800	2.9300	-2.007%	184,389	+22.526%
2026-04-27	3.0000	3.040000	2.9500	2.9900	0.000%	117,187	+20.067%
2026-04-24	2.9800	3.000000	2.9300	2.9900	+0.673%	51,166	+20.067%
2026-04-23	2.9500	3.020000	2.8700	2.9700	+1.365%	241,754	+20.875%
2026-04-22	2.8000	3.040000	2.8000	2.9300	+4.643%	310,390	+22.526%
2026-04-21	2.8300	2.895000	2.7650	2.8000	-1.060%	144,867	+28.214%
2026-04-20	2.7500	2.830000	2.7100	2.8300	+1.799%	115,198	+26.855%
2026-04-17	2.7000	2.830000	2.6750	2.7800	+2.963%	148,392	+29.137%
2026-04-16	2.7300	2.765000	2.6100	2.7000	-1.099%	129,875	+32.963%
2026-04-15	2.5600	2.755000	2.5550	2.7300	+7.905%	254,561	+31.502%
2026-04-14	2.5600	2.610000	2.5200	2.5300	0.000%	161,797	+41.897%
2026-04-13	2.5400	2.590000	2.5000	2.5300	-1.172%	161,447	+41.897%
2026-04-10	2.6700	2.680000	2.5300	2.5600	-3.030%	132,270	+40.234%
2026-04-09	2.8600	2.900000	2.6250	2.6400	-8.966%	232,918	+35.985%
2026-04-08	2.9500	2.950000	2.8550	2.9000	+1.399%	90,512	+23.793%
2026-04-07	2.8700	2.900000	2.8250	2.8600	-0.348%	59,184	+25.524%
2026-04-06	2.8200	2.880000	2.8100	2.8700	+2.135%	80,466	+25.087%
2026-04-02	2.7100	2.825000	2.6800	2.8100	+1.444%	116,290	+27.758%
2026-04-01	2.8400	2.950000	2.7550	2.7700	-1.773%	201,623	+29.603%
2026-03-31	2.6300	2.865000	2.6200	2.8200	+6.818%	407,263	+27.305%
2026-03-30	2.7000	2.750000	2.6100	2.6400	-0.752%	322,399	+35.985%
2026-03-27	2.5900	2.725000	2.5800	2.6600	+2.308%	296,993	+34.962%
2026-03-26	2.6100	2.645000	2.5950	2.6000	-0.383%	128,803	+38.077%
2026-03-25	2.6200	2.690000	2.6100	2.6100	-0.382%	192,605	+37.548%
2026-03-24	2.6600	2.680000	2.5700	2.6200	-3.321%	347,263	+37.023%
2026-03-23	2.6400	2.710000	2.5800	2.7100	+8.400%	206,433	+32.472%
2026-03-20	2.7700	2.770000	2.4600	2.5000	-8.759%	864,585	+43.600%
2026-03-19	2.6200	2.740000	2.5200	2.7400	+2.239%	276,696	+31.022%
2026-03-18	2.6900	2.690000	2.5300	2.6800	+0.375%	336,185	+33.955%
2026-03-17	2.6500	2.750000	2.6184	2.6700	+2.692%	186,087	+34.457%
2026-03-16	2.6300	2.650000	2.5000	2.6000	-1.141%	226,181	+38.077%
2026-03-13	2.6200	2.670000	2.5750	2.6300	0.000%	195,687	+36.502%
2026-03-12	2.6500	2.670000	2.5900	2.6300	0.000%	106,030	+36.502%
2026-03-11	2.6700	2.790000	2.6200	2.6300	-0.379%	155,729	+36.502%
2026-03-10	2.5900	2.740000	2.5600	2.6400	+2.724%	255,407	+35.985%
2026-03-09	2.5500	2.650000	2.4700	2.5700	-1.908%	686,174	+39.689%
2026-03-06	2.5100	2.640000	2.4300	2.6200	+1.946%	228,944	+37.023%
2026-03-05	2.3900	2.720000	2.3737	2.5700	+6.639%	770,982	+39.689%
2026-03-04	2.2100	2.420000	2.2100	2.4100	+9.050%	404,389	+48.963%
2026-03-03	2.2300	2.270000	2.1900	2.2100	-4.741%	189,407	+62.443%
2026-03-02	2.2500	2.320000	2.2100	2.3200	+1.754%	117,074	+54.741%
2026-02-27	2.3200	2.361600	2.2400	2.2800	-4.202%	148,794	+57.456%
2026-02-26	2.4000	2.436853	2.3200	2.3800	-1.245%	148,071	+50.840%
2026-02-25	2.3300	2.420000	2.3200	2.4100	+3.433%	106,685	+48.963%
2026-02-24	2.1500	2.345000	2.1500	2.3300	+5.909%	204,524	+54.077%
2026-02-23	2.2600	2.280000	2.1725	2.2000	-2.655%	158,408	+63.182%
2026-02-20	2.2300	2.290000	2.2300	2.2600	+0.893%	127,128	+58.850%
2026-02-19	2.2400	2.270000	2.1900	2.2400	-2.609%	174,634	+60.268%
2026-02-18	2.2800	2.310000	2.2427	2.3000	+1.322%	111,512	+56.087%
2026-02-17	2.2200	2.310000	2.2172	2.2700	+2.715%	201,137	+58.150%
2026-02-13	2.2300	2.265000	2.1500	2.2100	0.000%	281,244	+62.443%
2026-02-12	2.3000	2.320000	2.2000	2.2100	-5.556%	182,454	+62.443%
2026-02-11	2.3100	2.340000	2.2200	2.3400	+1.299%	172,354	+53.419%
2026-02-10	2.2300	2.375000	2.2150	2.3100	+4.525%	244,468	+55.411%
2026-02-09	2.1700	2.230000	2.1000	2.2100	+1.843%	305,247	+62.443%
2026-02-06	2.0800	2.190000	2.0650	2.1700	+3.828%	165,770	+65.438%
2026-02-05	2.1400	2.155500	2.0600	2.0900	-4.128%	245,109	+71.770%
2026-02-04	2.1100	2.203000	2.0700	2.1800	+0.926%	392,279	+64.679%
2026-02-03	2.2000	2.224400	2.1200	2.1600	-3.571%	513,714	+66.204%
2026-02-02	2.3000	2.305000	2.2050	2.2400	-2.609%	326,217	+60.268%
2026-01-30	2.3200	2.354200	2.2700	2.3000	-0.862%	163,213	+56.087%
2026-01-29	2.4600	2.460000	2.3005	2.3200	-5.691%	382,719	+54.741%
2026-01-28	2.5000	2.580000	2.4500	2.4600	-2.381%	117,389	+45.935%
2026-01-27	2.4800	2.520000	2.4700	2.5200	+0.800%	126,506	+42.460%
2026-01-26	2.4900	2.510000	2.4300	2.5000	-0.398%	108,963	+43.600%
2026-01-23	2.5000	2.529000	2.4400	2.5100	+0.400%	173,844	+43.028%
2026-01-22	2.4400	2.570000	2.4400	2.5000	+2.881%	126,715	+43.600%
2026-01-21	2.4400	2.485000	2.3900	2.4300	0.000%	168,121	+47.737%
2026-01-20	2.5000	2.515000	2.3900	2.4300	-4.331%	356,808	+47.737%
2026-01-16	2.3900	2.630000	2.3500	2.5400	+4.527%	408,969	+41.339%
2026-01-15	2.4400	2.450000	2.3100	2.4300	0.000%	317,424	+47.737%
2026-01-14	2.6300	2.673000	2.3900	2.4300	-7.252%	4,743,468	+47.737%
2026-01-13	2.9000	2.930000	2.6000	2.6200	-9.028%	1,146,167	+37.023%
2026-01-12	2.8500	2.940000	2.8110	2.8800	+0.348%	238,433	+24.653%
2026-01-09	2.8700	2.890000	2.7950	2.8700	+1.413%	255,719	+25.087%
2026-01-08	2.7300	2.929900	2.7000	2.8300	+4.044%	251,275	+26.855%
2026-01-07	2.9400	2.980000	2.6900	2.7200	-7.167%	393,697	+31.985%
2026-01-06	3.0000	3.000000	2.8500	2.9300	-3.300%	120,398	+22.526%
2026-01-05	2.8600	3.040000	2.8500	3.0300	+6.316%	238,924	+18.482%
2026-01-02	2.8000	2.970000	2.7701	2.8500	0.000%	187,399	+25.965%
2025-12-31	2.8600	2.920000	2.8100	2.8500	-1.042%	232,708	+25.965%
2025-12-30	2.8500	2.960000	2.8400	2.8800	-0.690%	149,372	+24.653%
2025-12-29	3.0800	3.090000	2.7139	2.9000	-6.452%	676,270	+23.793%
2025-12-26	2.8800	3.120000	2.8600	3.1000	+6.164%	358,049	+15.806%
2025-12-24	2.8400	2.920000	2.7900	2.9200	+4.659%	111,741	+22.945%
2025-12-23	2.9100	2.910000	2.7601	2.7900	-2.448%	215,681	+28.674%
2025-12-22	3.0400	3.040000	2.8201	2.8600	-1.038%	327,926	+25.524%
2025-12-19	2.9800	3.010000	2.8815	2.8900	-2.694%	231,268	+24.221%
2025-12-18	3.0600	3.150000	2.9200	2.9700	-2.623%	326,778	+20.875%
2025-12-17	3.2400	3.339600	3.0300	3.0500	-4.688%	373,307	+17.705%
2025-12-16	3.2900	3.420000	3.1400	3.2000	-2.736%	418,807	+12.188%
2025-12-15	3.4900	3.505000	3.1750	3.2900	-6.534%	498,216	+9.119%
2025-12-12	3.2400	3.530000	3.2050	3.5200	+16.172%	690,463	+1.989%
2025-12-11	3.0800	3.140000	2.9900	3.0300	-1.623%	271,619	+18.482%
2025-12-10	3.0100	3.100000	2.9250	3.0800	+1.650%	192,466	+16.558%
2025-12-09	2.7500	3.050000	2.7500	3.0300	+8.993%	274,223	+18.482%
2025-12-08	2.8700	2.885400	2.7600	2.7800	-3.472%	178,833	+29.137%
2025-12-05	2.8900	3.000000	2.8600	2.8800	-0.346%	137,086	+24.653%
2025-12-04	3.0000	3.023200	2.8800	2.8900	-2.365%	136,147	+24.221%
2025-12-03	2.8600	2.970000	2.8600	2.9600	+2.778%	276,177	+21.284%
2025-12-02	2.8000	2.950000	2.8000	2.8800	+2.857%	208,848	+24.653%
2025-12-01	2.9000	2.940000	2.8000	2.8000	-4.110%	444,020	+28.214%
2025-11-28	2.9400	2.960000	2.8500	2.9200	+0.344%	94,033	+22.945%
2025-11-26	2.7800	2.930000	2.7800	2.9100	+3.191%	159,046	+23.368%
2025-11-25	2.7400	2.820000	2.7300	2.8200	+3.297%	108,675	+27.305%
2025-11-24	2.6600	2.750000	2.6350	2.7300	+2.825%	202,715	+31.502%
2025-11-21	2.5400	2.780000	2.5300	2.6550	+4.941%	403,011	+35.217%
2025-11-20	2.7500	2.750000	2.5200	2.5300	-7.664%	309,171	+41.897%
2025-11-19	2.8500	2.850000	2.6900	2.7400	-2.837%	260,496	+31.022%
2025-11-18	3.0300	3.060000	2.7500	2.8200	-6.623%	333,061	+27.305%
2025-11-17	3.1000	3.121100	3.0200	3.0200	-3.514%	146,058	+18.874%
2025-11-14	3.0900	3.140000	3.0500	3.1300	+0.968%	99,993	+14.696%
2025-11-13	3.3500	3.350000	3.1000	3.1000	-4.908%	216,345	+15.806%
2025-11-12	3.2500	3.340100	3.1500	3.2600	+0.617%	235,614	+10.123%
2025-11-11	3.1100	3.260000	3.1100	3.2400	+3.514%	180,107	+10.802%
2025-11-10	3.1500	3.190000	3.0850	3.1300	+0.321%	132,117	+14.696%
2025-11-07	3.1100	3.139900	3.0434	3.1200	+1.299%	122,265	+15.064%
2025-11-06	3.2100	3.210000	3.0400	3.0800	-4.050%	190,324	+16.558%
2025-11-05	3.1800	3.250000	3.1500	3.2100	+0.943%	99,583	+11.838%
2025-11-04	3.2000	3.256000	3.1100	3.1800	-2.454%	117,740	+12.893%
2025-11-03	3.2400	3.300000	3.1200	3.2600	+0.308%	210,551	+10.123%
2025-10-31	3.2000	3.289400	3.1000	3.2500	+1.562%	156,936	+10.462%
2025-10-30	3.2700	3.340000	3.1800	3.2000	-2.439%	193,582	+12.188%
2025-10-29	3.3200	3.410000	3.2800	3.2800	-1.796%	150,308	+9.451%
2025-10-28	3.3900	3.419500	3.3200	3.3400	-1.765%	95,528	+7.485%
2025-10-27	3.4000	3.440000	3.3500	3.4000	-0.585%	180,804	+5.588%
2025-10-24	3.4300	3.490000	3.3510	3.4200	0.000%	116,302	+4.971%
2025-10-23	3.4300	3.440000	3.3504	3.4200	-0.292%	120,277	+4.971%
2025-10-22	3.4400	3.470000	3.3900	3.4300	-0.291%	75,677	+4.665%
2025-10-21	3.4300	3.540000	3.3900	3.4400	0.000%	99,408	+4.360%
2025-10-20	3.4000	3.490000	3.4000	3.4400	+1.475%	119,981	+4.360%
2025-10-17	3.3600	3.495000	3.3500	3.3900	-1.166%	148,679	+5.900%
2025-10-16	3.6200	3.690000	3.4000	3.4300	-3.922%	164,193	+4.665%
2025-10-15	3.5700	3.770000	3.5201	3.5700	+0.563%	267,392	+0.560%
2025-10-14	3.3100	3.570000	3.3000	3.5500	+6.928%	195,540	+1.127%
2025-10-13	3.5000	3.600000	3.2000	3.3200	-3.488%	609,940	+8.133%
2025-10-10	3.6100	3.642000	3.4200	3.4400	-4.709%	245,087	+4.360%
2025-10-09	3.7600	3.799900	3.6100	3.6100	-5.000%	216,459	-0.554%
2025-10-08	3.7100	3.819800	3.7000	3.8000	+1.877%	89,014	-5.526%
2025-10-07	3.7500	3.780000	3.6900	3.7300	-0.533%	137,311	-3.753%
2025-10-06	3.9000	3.940000	3.7376	3.7500	-4.092%	195,129	-4.267%
2025-10-03	3.9500	4.005000	3.8700	3.9100	+0.773%	155,161	-8.184%
2025-10-02	3.8700	3.900000	3.8300	3.8800	+0.518%	157,168	-7.474%
2025-10-01	3.8200	3.900000	3.7700	3.8600	+0.783%	332,500	-6.995%
2025-09-30	3.9200	4.010000	3.7000	3.8300	-6.813%	415,044	-6.266%
2025-09-29	4.1400	4.200000	3.9700	4.1100	-0.964%	411,748	-12.652%
2025-09-26	4.1200	4.180000	4.1200	4.1500	+0.973%	114,333	-13.494%
2025-09-25	4.0800	4.150000	4.0800	4.1100	-0.725%	248,042	-12.652%
2025-09-24	4.0700	4.230000	4.0600	4.1400	+1.471%	201,378	-13.285%
2025-09-23	4.1600	4.290000	4.0800	4.0800	-2.158%	203,977	-12.010%
2025-09-22	4.3500	4.350000	4.0600	4.1700	-5.869%	386,884	-13.909%
2025-09-19	4.5000	4.530000	4.2000	4.4300	-1.556%	942,564	-18.962%
2025-09-18	4.4900	4.580000	4.4301	4.5000	+2.506%	224,131	-20.222%
2025-09-17	4.5500	4.575000	4.3700	4.3900	-3.516%	416,084	-18.223%
2025-09-16	4.6100	4.650000	4.4900	4.5500	-2.151%	211,203	-21.099%
2025-09-15	4.6500	4.700000	4.4850	4.6500	+0.432%	281,131	-22.796%
2025-09-12	4.5200	4.631000	4.4700	4.6300	+1.535%	161,603	-22.462%
2025-09-11	4.5200	4.590000	4.4600	4.5600	+1.333%	147,233	-21.272%
2025-09-10	4.8200	4.820000	4.4600	4.5000	-6.445%	367,484	-20.222%
2025-09-09	4.6600	4.928600	4.6300	4.8100	+5.714%	377,640	-25.364%
2025-09-08	4.5400	4.580000	4.4000	4.5500	-0.655%	245,200	-21.099%
2025-09-05	4.6450	4.710000	4.4900	4.5800	-0.435%	338,130	-21.616%
2025-09-04	4.7853	4.785300	4.5800	4.6000	-1.075%	248,557	-21.957%
2025-09-03	4.4900	4.665000	4.4750	4.6500	+3.563%	281,950	-22.796%
2025-09-02	4.9500	4.998600	4.4300	4.4900	-3.648%	502,917	-20.045%
2025-08-29	4.7500	4.950000	4.5800	4.6600	-1.688%	323,925	-22.961%
2025-08-28	5.0400	5.100000	4.4500	4.7400	-5.765%	704,572	-24.262%
2025-08-27	4.4000	5.049700	4.3900	5.0300	+18.913%	1,087,175	-28.628%
2025-08-26	4.0900	4.250000	4.0500	4.2300	+3.171%	255,929	-15.130%
2025-08-25	4.0500	4.190800	4.0000	4.1000	-0.243%	200,159	-12.439%
2025-08-22	3.7600	4.140000	3.7300	4.1100	+10.188%	624,199	-12.652%
2025-08-21	3.6000	3.750000	3.4400	3.7300	+3.324%	260,896	-3.753%
2025-08-20	3.7300	3.779900	3.6000	3.6100	-2.432%	315,275	-0.554%
2025-08-19	3.9800	4.050000	3.6600	3.7000	-6.566%	396,027	-2.973%
2025-08-18	4.0200	4.050000	3.9350	3.9600	-2.222%	287,783	-9.343%
2025-08-15	4.3300	4.369900	4.0500	4.0500	-7.745%	243,497	-11.358%
2025-08-14	4.1000	4.455000	3.8500	4.3900	-3.728%	637,909	-18.223%
2025-08-13	4.6600	4.734900	4.5500	4.5600	-4.603%	267,826	-21.272%
2025-08-12	4.6600	4.790000	4.6200	4.7800	+3.017%	133,605	-24.895%
2025-08-11	4.5500	4.670000	4.5000	4.6400	+3.803%	249,080	-22.629%
2025-08-08	4.4300	4.540000	4.4300	4.4700	+0.224%	126,982	-19.687%
2025-08-07	4.4700	4.480000	4.4000	4.4600	-0.889%	97,158	-19.507%
2025-08-06	4.5100	4.574000	4.4700	4.5000	-0.881%	69,873	-20.222%
2025-08-05	4.5500	4.600000	4.4500	4.5400	0.000%	124,825	-20.925%
2025-08-04	4.3700	4.570000	4.3500	4.5400	+4.368%	150,539	-20.925%
2025-08-01	4.4100	4.440000	4.2800	4.3500	-1.361%	294,444	-17.471%
2025-07-31	4.4200	4.500000	4.4100	4.4100	-1.121%	125,419	-18.594%
2025-07-30	4.5500	4.610000	4.4300	4.4600	-1.978%	139,049	-19.507%
2025-07-29	4.6800	4.680000	4.5201	4.5500	-2.778%	123,097	-21.099%
2025-07-28	4.5600	4.740000	4.5100	4.6800	+2.632%	188,153	-23.291%
2025-07-25	4.5800	4.580000	4.5000	4.5600	0.000%	58,089	-21.272%
2025-07-24	4.6900	4.700000	4.5400	4.5600	-3.797%	97,347	-21.272%
2025-07-23	4.8400	4.850000	4.6700	4.7400	-2.066%	193,119	-24.262%
2025-07-22	4.5400	4.850000	4.5230	4.8400	+7.317%	188,801	-25.826%
2025-07-21	4.6200	4.666200	4.5100	4.5100	-1.313%	89,064	-20.399%
2025-07-18	4.5200	4.590000	4.4700	4.5700	+1.106%	146,253	-21.444%
2025-07-17	4.5500	4.610100	4.4100	4.5200	-0.441%	299,677	-20.575%
2025-07-16	4.4900	4.600000	4.4610	4.5400	+2.022%	85,232	-20.925%
2025-07-15	4.5900	4.605000	4.4500	4.4500	-2.626%	173,633	-19.326%
2025-07-14	4.5300	4.630000	4.5300	4.5700	+0.883%	105,393	-21.444%
2025-07-11	4.5300	4.590000	4.4700	4.5300	-0.875%	167,003	-20.751%
2025-07-10	4.6500	4.715000	4.5650	4.5700	-2.141%	157,239	-21.444%
2025-07-09	4.5600	4.690000	4.5600	4.6700	+2.188%	119,254	-23.126%
2025-07-08	4.4800	4.635000	4.4800	4.5700	+2.237%	130,547	-21.444%
2025-07-07	4.6300	4.681300	4.4700	4.4700	-4.894%	203,072	-19.687%
2025-07-03	4.7000	4.750000	4.6400	4.7000	-0.424%	119,388	-23.617%
2025-07-02	4.5100	4.750000	4.4750	4.7200	+4.656%	383,367	-23.941%
2025-07-01	4.4700	4.580000	4.3900	4.5100	+0.670%	373,517	-20.399%
2025-06-30	4.6100	4.640000	4.4500	4.4800	-5.882%	298,719	-19.866%
2025-06-27	4.8200	4.899900	4.7300	4.7600	-1.245%	274,190	-24.580%
2025-06-26	4.7600	4.820000	4.6900	4.8200	+2.335%	125,622	-25.519%
2025-06-25	4.7800	4.795000	4.7000	4.7100	-1.050%	132,831	-23.779%
2025-06-24	4.6900	4.795000	4.6700	4.7600	+1.493%	106,216	-24.580%
2025-06-23	4.6200	4.700000	4.5700	4.6900	+1.296%	163,099	-23.454%
2025-06-20	4.6200	4.660000	4.5303	4.6300	+0.871%	243,582	-22.462%
2025-06-18	4.4000	4.620000	4.3900	4.5900	+4.082%	170,009	-21.786%
2025-06-17	4.4000	4.470000	4.3300	4.4100	+0.456%	198,945	-18.594%
2025-06-16	4.6200	4.700000	4.3200	4.3900	-3.410%	451,930	-18.223%
2025-06-13	5.4500	5.470300	4.5450	4.5450	-20.403%	1,296,187	-21.012%
2025-06-12	5.6200	5.760000	5.5800	5.7100	+1.601%	102,081	-37.128%
2025-06-11	5.6500	5.780000	5.5721	5.6200	-0.355%	97,372	-36.121%
2025-06-10	5.5200	5.650000	5.4800	5.6400	+2.174%	132,447	-36.348%
2025-06-09	5.5200	5.600000	5.4750	5.5200	+0.730%	108,650	-34.964%
2025-06-06	5.4000	5.490000	5.3600	5.4800	+2.430%	180,043	-34.489%
2025-06-05	5.4000	5.400000	5.2500	5.3500	-1.109%	112,930	-32.897%
2025-06-04	5.3700	5.465000	5.3100	5.4100	+1.692%	120,490	-33.641%
2025-06-03	5.1300	5.325000	5.0400	5.3200	+3.502%	157,647	-32.519%
2025-06-02	4.9800	5.180000	4.9300	5.1400	+3.629%	288,136	-30.156%
2025-05-30	4.9700	5.000000	4.8700	4.9600	-0.201%	89,406	-27.621%
2025-05-29	4.9500	5.010000	4.8900	4.9700	+1.222%	77,092	-27.767%
2025-05-28	4.9800	5.050000	4.8500	4.9100	-1.207%	208,938	-26.884%
2025-05-27	4.8300	5.010000	4.7800	4.9700	+5.297%	217,293	-27.767%
2025-05-23	4.8000	4.865800	4.7200	4.7200	-2.277%	211,815	-23.941%
2025-05-22	4.9800	5.005000	4.8100	4.8300	-3.012%	186,566	-25.673%
2025-05-21	5.1600	5.160000	4.9400	4.9800	-2.544%	240,478	-27.912%
2025-05-20	5.1500	5.230000	4.9100	5.1100	-0.777%	195,627	-29.746%
2025-05-19	5.2000	5.250000	5.1200	5.1500	-2.277%	123,429	-30.291%
2025-05-16	5.3100	5.310000	5.0100	5.2700	+0.190%	185,833	-31.879%
2025-05-15	5.4400	5.440000	5.0100	5.2600	-3.839%	258,695	-31.749%
2025-05-14	5.7000	5.870000	5.4700	5.4700	-5.199%	249,571	-34.369%
2025-05-13	5.7300	5.770000	5.6200	5.7700	+2.124%	99,671	-37.782%
2025-05-12	5.6800	5.790000	5.6300	5.6500	+1.802%	102,337	-36.460%
2025-05-09	5.5500	5.580000	5.4800	5.5500	+0.909%	53,693	-35.315%
2025-05-08	5.3500	5.539900	5.3500	5.5000	+3.189%	68,801	-34.727%
2025-05-07	5.3800	5.510000	5.2700	5.3300	+0.377%	110,557	-32.645%
2025-05-06	5.6600	5.695000	5.3050	5.3100	-7.168%	154,178	-32.392%
2025-05-05	5.8100	5.810000	5.6650	5.7200	-1.887%	119,394	-37.238%
2025-05-02	5.5000	5.870000	5.4800	5.8300	+7.169%	165,217	-38.422%
2025-05-01	5.5100	5.550000	5.3800	5.4400	-1.270%	101,618	-34.007%
2025-04-30	5.2900	5.570000	5.1450	5.5100	+3.571%	147,229	-34.846%
2025-04-29	5.4500	5.451700	5.3100	5.3200	-2.206%	109,266	-32.519%
2025-04-28	5.2800	5.460000	5.2450	5.4400	+2.836%	75,875	-34.007%
2025-04-25	5.3600	5.369800	5.2200	5.2900	-1.306%	96,278	-32.136%
2025-04-24	5.2000	5.380000	5.1805	5.3600	+2.879%	131,405	-33.022%
2025-04-23	5.4000	5.445000	5.1800	5.2100	-1.139%	118,618	-31.094%
2025-04-22	5.0500	5.280000	5.0450	5.2700	+5.400%	126,268	-31.879%
2025-04-21	5.0600	5.130000	4.8700	5.0000	-1.186%	106,605	-28.200%
2025-04-17	5.0300	5.150000	4.9520	5.0600	+0.596%	114,324	-29.051%
2025-04-16	5.1000	5.140000	4.9000	5.0300	-1.566%	118,780	-28.628%
2025-04-15	5.0100	5.160000	4.8700	5.1100	+2.405%	214,464	-29.746%
2025-04-14	4.8500	5.010000	4.8100	4.9900	+4.832%	276,092	-28.056%
2025-04-11	4.8000	4.915900	4.6000	4.7600	-0.833%	377,166	-24.580%
2025-04-10	5.0900	5.121500	4.6600	4.8000	-5.697%	179,698	-25.208%
2025-04-09	4.5000	5.150000	4.3400	5.0900	+11.623%	271,589	-29.470%
2025-04-08	5.0600	5.105000	4.5150	4.5600	-8.065%	507,877	-21.272%

.dark-mode .CbBDF8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CbBDF8{ color: #333333; background-color: white; border: 2px solid #333333; }AFCGAdvanced Flower Capital Inc. Common Stockstock NASDAQ

AFCG
Advanced Flower Capital Inc. Common Stock
stock NASDAQ