Dark

AFCG
Advanced Flower Capital Inc. Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:50 PM EDT

2.67USD0.000%(0.00)50,580

2.64Bid 3.05Ask 0.41Spread

Pre-market

Jul 27, 2026 9:25:30 AM EDT

2.57USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

2.67USD-0.373%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	2.6300	2.670000	2.6100	2.6700	0.000%	50,580	0.000%
2026-07-27	2.5800	2.720000	2.5800	2.6700	+3.891%	93,554	0.000%
2026-07-24	2.6400	2.680000	2.5700	2.5700	-2.652%	25,007	+3.891%
2026-07-23	2.6300	2.680000	2.5700	2.6400	0.000%	95,908	+1.136%
2026-07-22	2.6600	2.760000	2.6200	2.6400	-1.676%	151,283	+1.136%
2026-07-21	2.7400	2.760000	2.6800	2.6850	-1.648%	77,890	-0.559%
2026-07-20	2.8100	2.850000	2.7000	2.7300	-2.847%	99,839	-2.198%
2026-07-17	2.9000	2.920000	2.7800	2.8100	-3.767%	106,163	-4.982%
2026-07-16	2.9600	2.970000	2.8900	2.9200	-0.680%	54,983	-8.562%
2026-07-15	2.9200	2.990000	2.8500	2.9400	+2.439%	125,408	-9.184%
2026-07-14	2.8500	2.920000	2.8500	2.8700	+0.702%	68,633	-6.969%
2026-07-13	2.8900	2.950000	2.8300	2.8500	-0.697%	90,459	-6.316%
2026-07-10	2.9300	2.970000	2.8700	2.8700	-1.712%	77,211	-6.969%
2026-07-09	2.9900	2.990000	2.8300	2.9200	-1.351%	123,852	-8.562%
2026-07-08	2.9500	2.960000	2.8850	2.9600	-0.337%	88,679	-9.797%
2026-07-07	3.0200	3.080800	2.9600	2.9700	-1.656%	129,125	-10.101%
2026-07-06	3.1400	3.170000	3.0200	3.0200	-3.514%	69,023	-11.589%
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	-15.506%
2026-06-30	3.1600	3.230000	3.1000	3.1000	-4.321%	66,104	-13.871%
2026-06-29	3.1600	3.280000	3.1100	3.2400	+3.514%	174,073	-17.593%
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	-15.773%
2026-06-24	3.1900	3.200000	3.1500	3.1500	-1.254%	53,782	-15.238%
2026-06-23	3.1400	3.230000	3.1400	3.1900	+0.631%	102,931	-16.301%
2026-06-22	3.2400	3.290000	3.0842	3.1700	-3.058%	279,215	-15.773%
2026-06-18	3.2700	3.295000	3.2100	3.2700	-0.305%	99,056	-18.349%
2026-06-17	3.3400	3.410000	3.2500	3.2800	-3.245%	105,671	-18.598%
2026-06-16	3.3300	3.440100	3.3020	3.3900	+1.802%	105,933	-21.239%
2026-06-15	3.3900	3.540000	3.3000	3.3300	-2.632%	310,651	-19.820%
2026-06-12	3.3900	3.439600	3.3700	3.4200	-0.146%	97,089	-21.930%
2026-06-11	3.4000	3.435000	3.3450	3.4250	+0.440%	82,063	-22.044%
2026-06-10	3.4300	3.480000	3.3500	3.4100	-1.445%	121,497	-21.701%
2026-06-09	3.5200	3.565000	3.4000	3.4600	-1.143%	94,052	-22.832%
2026-06-08	3.5000	3.550000	3.5000	3.5000	+0.287%	53,273	-23.714%
2026-06-05	3.6600	3.660000	3.4600	3.4900	-4.645%	118,397	-23.496%
2026-06-04	3.5000	3.710000	3.4500	3.6600	+4.571%	116,907	-27.049%
2026-06-03	3.7200	3.720000	3.5000	3.5000	-6.166%	153,530	-23.714%
2026-06-02	3.6600	3.750000	3.6100	3.7300	+1.635%	138,049	-28.418%
2026-06-01	3.7400	3.790000	3.6250	3.6700	-1.609%	215,385	-27.248%
2026-05-29	3.7700	3.840000	3.7300	3.7300	-0.533%	157,892	-28.418%
2026-05-28	3.6600	3.785000	3.6100	3.7500	+2.459%	127,893	-28.800%
2026-05-27	3.6000	3.716800	3.5850	3.6600	+0.549%	88,309	-27.049%
2026-05-26	3.6500	3.650000	3.5000	3.6400	+0.692%	226,584	-26.648%
2026-05-22	3.4900	3.650000	3.4900	3.6150	+3.879%	205,290	-26.141%
2026-05-21	3.5500	3.560000	3.4350	3.4800	-1.136%	288,392	-23.276%
2026-05-20	3.4200	3.550000	3.2706	3.5200	+3.835%	322,054	-24.148%
2026-05-19	3.3300	3.440000	3.2300	3.3900	+1.802%	410,355	-21.239%
2026-05-18	3.0500	3.380000	3.0300	3.3300	+8.824%	469,514	-19.820%
2026-05-15	2.8700	3.315000	2.8700	3.0600	+5.882%	918,607	-12.745%
2026-05-14	2.9700	3.080200	2.7700	2.8900	-2.365%	1,082,523	-7.612%
2026-05-13	3.2500	3.290000	2.9500	2.9600	-9.202%	540,607	-9.797%
2026-05-12	3.2200	3.295000	3.1700	3.2600	+0.929%	238,829	-18.098%
2026-05-11	3.1800	3.320000	3.1600	3.2300	+0.311%	364,532	-17.337%
2026-05-08	3.1000	3.380100	3.0500	3.2200	+4.207%	421,670	-17.081%
2026-05-07	2.9000	3.240000	2.9000	3.0900	+11.552%	976,009	-13.592%
2026-05-06	2.8500	2.905000	2.7600	2.7700	-2.807%	320,630	-3.610%
2026-05-05	2.9500	3.000000	2.8300	2.8500	-2.730%	338,624	-6.316%
2026-05-04	2.9000	2.960500	2.8900	2.9300	+1.034%	119,266	-8.874%
2026-05-01	2.8100	2.900000	2.8000	2.9000	+2.113%	87,361	-7.931%
2026-04-30	2.9100	2.910000	2.7900	2.8400	-1.389%	155,613	-5.986%
2026-04-29	2.9500	2.950000	2.8100	2.8800	-1.706%	89,518	-7.292%
2026-04-28	2.9800	3.010000	2.8800	2.9300	-2.007%	184,389	-8.874%
2026-04-27	3.0000	3.040000	2.9500	2.9900	0.000%	117,187	-10.702%
2026-04-24	2.9800	3.000000	2.9300	2.9900	+0.673%	51,166	-10.702%
2026-04-23	2.9500	3.020000	2.8700	2.9700	+1.365%	241,754	-10.101%
2026-04-22	2.8000	3.040000	2.8000	2.9300	+4.643%	310,390	-8.874%
2026-04-21	2.8300	2.895000	2.7650	2.8000	-1.060%	144,867	-4.643%
2026-04-20	2.7500	2.830000	2.7100	2.8300	+1.799%	115,198	-5.654%
2026-04-17	2.7000	2.830000	2.6750	2.7800	+2.963%	148,392	-3.957%
2026-04-16	2.7300	2.765000	2.6100	2.7000	-1.099%	129,875	-1.111%
2026-04-15	2.5600	2.755000	2.5550	2.7300	+7.905%	254,561	-2.198%
2026-04-14	2.5600	2.610000	2.5200	2.5300	0.000%	161,797	+5.534%
2026-04-13	2.5400	2.590000	2.5000	2.5300	-1.172%	161,447	+5.534%
2026-04-10	2.6700	2.680000	2.5300	2.5600	-3.030%	132,270	+4.297%
2026-04-09	2.8600	2.900000	2.6250	2.6400	-8.966%	232,918	+1.136%
2026-04-08	2.9500	2.950000	2.8550	2.9000	+1.399%	90,512	-7.931%
2026-04-07	2.8700	2.900000	2.8250	2.8600	-0.348%	59,184	-6.643%
2026-04-06	2.8200	2.880000	2.8100	2.8700	+2.135%	80,466	-6.969%
2026-04-02	2.7100	2.825000	2.6800	2.8100	+1.444%	116,290	-4.982%
2026-04-01	2.8400	2.950000	2.7550	2.7700	-1.773%	201,623	-3.610%
2026-03-31	2.6300	2.865000	2.6200	2.8200	+6.818%	407,263	-5.319%
2026-03-30	2.7000	2.750000	2.6100	2.6400	-0.752%	322,399	+1.136%
2026-03-27	2.5900	2.725000	2.5800	2.6600	+2.308%	296,993	+0.376%
2026-03-26	2.6100	2.645000	2.5950	2.6000	-0.383%	128,803	+2.692%
2026-03-25	2.6200	2.690000	2.6100	2.6100	-0.382%	192,605	+2.299%
2026-03-24	2.6600	2.680000	2.5700	2.6200	-3.321%	347,263	+1.908%
2026-03-23	2.6400	2.710000	2.5800	2.7100	+8.400%	206,433	-1.476%
2026-03-20	2.7700	2.770000	2.4600	2.5000	-8.759%	864,585	+6.800%
2026-03-19	2.6200	2.740000	2.5200	2.7400	+2.239%	276,696	-2.555%
2026-03-18	2.6900	2.690000	2.5300	2.6800	+0.375%	336,185	-0.373%
2026-03-17	2.6500	2.750000	2.6184	2.6700	+2.692%	186,087	0.000%
2026-03-16	2.6300	2.650000	2.5000	2.6000	-1.141%	226,181	+2.692%
2026-03-13	2.6200	2.670000	2.5750	2.6300	0.000%	195,687	+1.521%
2026-03-12	2.6500	2.670000	2.5900	2.6300	0.000%	106,030	+1.521%
2026-03-11	2.6700	2.790000	2.6200	2.6300	-0.379%	155,729	+1.521%
2026-03-10	2.5900	2.740000	2.5600	2.6400	+2.724%	255,407	+1.136%
2026-03-09	2.5500	2.650000	2.4700	2.5700	-1.908%	686,174	+3.891%
2026-03-06	2.5100	2.640000	2.4300	2.6200	+1.946%	228,944	+1.908%
2026-03-05	2.3900	2.720000	2.3737	2.5700	+6.639%	770,982	+3.891%
2026-03-04	2.2100	2.420000	2.2100	2.4100	+9.050%	404,389	+10.788%
2026-03-03	2.2300	2.270000	2.1900	2.2100	-4.741%	189,407	+20.814%
2026-03-02	2.2500	2.320000	2.2100	2.3200	+1.754%	117,074	+15.086%
2026-02-27	2.3200	2.361600	2.2400	2.2800	-4.202%	148,794	+17.105%
2026-02-26	2.4000	2.436853	2.3200	2.3800	-1.245%	148,071	+12.185%
2026-02-25	2.3300	2.420000	2.3200	2.4100	+3.433%	106,685	+10.788%
2026-02-24	2.1500	2.345000	2.1500	2.3300	+5.909%	204,524	+14.592%
2026-02-23	2.2600	2.280000	2.1725	2.2000	-2.655%	158,408	+21.364%
2026-02-20	2.2300	2.290000	2.2300	2.2600	+0.893%	127,128	+18.142%
2026-02-19	2.2400	2.270000	2.1900	2.2400	-2.609%	174,634	+19.196%
2026-02-18	2.2800	2.310000	2.2427	2.3000	+1.322%	111,512	+16.087%
2026-02-17	2.2200	2.310000	2.2172	2.2700	+2.715%	201,137	+17.621%
2026-02-13	2.2300	2.265000	2.1500	2.2100	0.000%	281,244	+20.814%
2026-02-12	2.3000	2.320000	2.2000	2.2100	-5.556%	182,454	+20.814%
2026-02-11	2.3100	2.340000	2.2200	2.3400	+1.299%	172,354	+14.103%
2026-02-10	2.2300	2.375000	2.2150	2.3100	+4.525%	244,468	+15.584%
2026-02-09	2.1700	2.230000	2.1000	2.2100	+1.843%	305,247	+20.814%
2026-02-06	2.0800	2.190000	2.0650	2.1700	+3.828%	165,770	+23.041%
2026-02-05	2.1400	2.155500	2.0600	2.0900	-4.128%	245,109	+27.751%
2026-02-04	2.1100	2.203000	2.0700	2.1800	+0.926%	392,279	+22.477%
2026-02-03	2.2000	2.224400	2.1200	2.1600	-3.571%	513,714	+23.611%
2026-02-02	2.3000	2.305000	2.2050	2.2400	-2.609%	326,217	+19.196%
2026-01-30	2.3200	2.354200	2.2700	2.3000	-0.862%	163,213	+16.087%
2026-01-29	2.4600	2.460000	2.3005	2.3200	-5.691%	382,719	+15.086%
2026-01-28	2.5000	2.580000	2.4500	2.4600	-2.381%	117,389	+8.537%
2026-01-27	2.4800	2.520000	2.4700	2.5200	+0.800%	126,506	+5.952%
2026-01-26	2.4900	2.510000	2.4300	2.5000	-0.398%	108,963	+6.800%
2026-01-23	2.5000	2.529000	2.4400	2.5100	+0.400%	173,844	+6.375%
2026-01-22	2.4400	2.570000	2.4400	2.5000	+2.881%	126,715	+6.800%
2026-01-21	2.4400	2.485000	2.3900	2.4300	0.000%	168,121	+9.877%
2026-01-20	2.5000	2.515000	2.3900	2.4300	-4.331%	356,808	+9.877%
2026-01-16	2.3900	2.630000	2.3500	2.5400	+4.527%	408,969	+5.118%
2026-01-15	2.4400	2.450000	2.3100	2.4300	0.000%	317,424	+9.877%
2026-01-14	2.6300	2.673000	2.3900	2.4300	-7.252%	4,743,468	+9.877%
2026-01-13	2.9000	2.930000	2.6000	2.6200	-9.028%	1,146,167	+1.908%
2026-01-12	2.8500	2.940000	2.8110	2.8800	+0.348%	238,433	-7.292%
2026-01-09	2.8700	2.890000	2.7950	2.8700	+1.413%	255,719	-6.969%
2026-01-08	2.7300	2.929900	2.7000	2.8300	+4.044%	251,275	-5.654%
2026-01-07	2.9400	2.980000	2.6900	2.7200	-7.167%	393,697	-1.838%
2026-01-06	3.0000	3.000000	2.8500	2.9300	-3.300%	120,398	-8.874%
2026-01-05	2.8600	3.040000	2.8500	3.0300	+6.316%	238,924	-11.881%
2026-01-02	2.8000	2.970000	2.7701	2.8500	0.000%	187,399	-6.316%
2025-12-31	2.8600	2.920000	2.8100	2.8500	-1.042%	232,708	-6.316%
2025-12-30	2.8500	2.960000	2.8400	2.8800	-0.690%	149,372	-7.292%
2025-12-29	3.0800	3.090000	2.7139	2.9000	-6.452%	676,270	-7.931%
2025-12-26	2.8800	3.120000	2.8600	3.1000	+6.164%	358,049	-13.871%
2025-12-24	2.8400	2.920000	2.7900	2.9200	+4.659%	111,741	-8.562%
2025-12-23	2.9100	2.910000	2.7601	2.7900	-2.448%	215,681	-4.301%
2025-12-22	3.0400	3.040000	2.8201	2.8600	-1.038%	327,926	-6.643%
2025-12-19	2.9800	3.010000	2.8815	2.8900	-2.694%	231,268	-7.612%
2025-12-18	3.0600	3.150000	2.9200	2.9700	-2.623%	326,778	-10.101%
2025-12-17	3.2400	3.339600	3.0300	3.0500	-4.688%	373,307	-12.459%
2025-12-16	3.2900	3.420000	3.1400	3.2000	-2.736%	418,807	-16.563%
2025-12-15	3.4900	3.505000	3.1750	3.2900	-6.534%	498,216	-18.845%
2025-12-12	3.2400	3.530000	3.2050	3.5200	+16.172%	690,463	-24.148%
2025-12-11	3.0800	3.140000	2.9900	3.0300	-1.623%	271,619	-11.881%
2025-12-10	3.0100	3.100000	2.9250	3.0800	+1.650%	192,466	-13.312%
2025-12-09	2.7500	3.050000	2.7500	3.0300	+8.993%	274,223	-11.881%
2025-12-08	2.8700	2.885400	2.7600	2.7800	-3.472%	178,833	-3.957%
2025-12-05	2.8900	3.000000	2.8600	2.8800	-0.346%	137,086	-7.292%
2025-12-04	3.0000	3.023200	2.8800	2.8900	-2.365%	136,147	-7.612%
2025-12-03	2.8600	2.970000	2.8600	2.9600	+2.778%	276,177	-9.797%
2025-12-02	2.8000	2.950000	2.8000	2.8800	+2.857%	208,848	-7.292%
2025-12-01	2.9000	2.940000	2.8000	2.8000	-4.110%	444,020	-4.643%
2025-11-28	2.9400	2.960000	2.8500	2.9200	+0.344%	94,033	-8.562%
2025-11-26	2.7800	2.930000	2.7800	2.9100	+3.191%	159,046	-8.247%
2025-11-25	2.7400	2.820000	2.7300	2.8200	+3.297%	108,675	-5.319%
2025-11-24	2.6600	2.750000	2.6350	2.7300	+2.825%	202,715	-2.198%
2025-11-21	2.5400	2.780000	2.5300	2.6550	+4.941%	403,011	+0.565%
2025-11-20	2.7500	2.750000	2.5200	2.5300	-7.664%	309,171	+5.534%
2025-11-19	2.8500	2.850000	2.6900	2.7400	-2.837%	260,496	-2.555%
2025-11-18	3.0300	3.060000	2.7500	2.8200	-6.623%	333,061	-5.319%
2025-11-17	3.1000	3.121100	3.0200	3.0200	-3.514%	146,058	-11.589%
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	-13.871%
2025-11-12	3.2500	3.340100	3.1500	3.2600	+0.617%	235,614	-18.098%
2025-11-11	3.1100	3.260000	3.1100	3.2400	+3.514%	180,107	-17.593%
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	-14.423%
2025-11-06	3.2100	3.210000	3.0400	3.0800	-4.050%	190,324	-13.312%
2025-11-05	3.1800	3.250000	3.1500	3.2100	+0.943%	99,583	-16.822%
2025-11-04	3.2000	3.256000	3.1100	3.1800	-2.454%	117,740	-16.038%
2025-11-03	3.2400	3.300000	3.1200	3.2600	+0.308%	210,551	-18.098%
2025-10-31	3.2000	3.289400	3.1000	3.2500	+1.562%	156,936	-17.846%
2025-10-30	3.2700	3.340000	3.1800	3.2000	-2.439%	193,582	-16.563%
2025-10-29	3.3200	3.410000	3.2800	3.2800	-1.796%	150,308	-18.598%
2025-10-28	3.3900	3.419500	3.3200	3.3400	-1.765%	95,528	-20.060%
2025-10-27	3.4000	3.440000	3.3500	3.4000	-0.585%	180,804	-21.471%
2025-10-24	3.4300	3.490000	3.3510	3.4200	0.000%	116,302	-21.930%
2025-10-23	3.4300	3.440000	3.3504	3.4200	-0.292%	120,277	-21.930%
2025-10-22	3.4400	3.470000	3.3900	3.4300	-0.291%	75,677	-22.157%
2025-10-21	3.4300	3.540000	3.3900	3.4400	0.000%	99,408	-22.384%
2025-10-20	3.4000	3.490000	3.4000	3.4400	+1.475%	119,981	-22.384%
2025-10-17	3.3600	3.495000	3.3500	3.3900	-1.166%	148,679	-21.239%
2025-10-16	3.6200	3.690000	3.4000	3.4300	-3.922%	164,193	-22.157%
2025-10-15	3.5700	3.770000	3.5201	3.5700	+0.563%	267,392	-25.210%
2025-10-14	3.3100	3.570000	3.3000	3.5500	+6.928%	195,540	-24.789%
2025-10-13	3.5000	3.600000	3.2000	3.3200	-3.488%	609,940	-19.578%
2025-10-10	3.6100	3.642000	3.4200	3.4400	-4.709%	245,087	-22.384%
2025-10-09	3.7600	3.799900	3.6100	3.6100	-5.000%	216,459	-26.039%
2025-10-08	3.7100	3.819800	3.7000	3.8000	+1.877%	89,014	-29.737%
2025-10-07	3.7500	3.780000	3.6900	3.7300	-0.533%	137,311	-28.418%
2025-10-06	3.9000	3.940000	3.7376	3.7500	-4.092%	195,129	-28.800%
2025-10-03	3.9500	4.005000	3.8700	3.9100	+0.773%	155,161	-31.714%
2025-10-02	3.8700	3.900000	3.8300	3.8800	+0.518%	157,168	-31.186%
2025-10-01	3.8200	3.900000	3.7700	3.8600	+0.783%	332,500	-30.829%
2025-09-30	3.9200	4.010000	3.7000	3.8300	-6.813%	415,044	-30.287%
2025-09-29	4.1400	4.200000	3.9700	4.1100	-0.964%	411,748	-35.036%
2025-09-26	4.1200	4.180000	4.1200	4.1500	+0.973%	114,333	-35.663%
2025-09-25	4.0800	4.150000	4.0800	4.1100	-0.725%	248,042	-35.036%
2025-09-24	4.0700	4.230000	4.0600	4.1400	+1.471%	201,378	-35.507%
2025-09-23	4.1600	4.290000	4.0800	4.0800	-2.158%	203,977	-34.559%
2025-09-22	4.3500	4.350000	4.0600	4.1700	-5.869%	386,884	-35.971%
2025-09-19	4.5000	4.530000	4.2000	4.4300	-1.556%	942,564	-39.729%
2025-09-18	4.4900	4.580000	4.4301	4.5000	+2.506%	224,131	-40.667%
2025-09-17	4.5500	4.575000	4.3700	4.3900	-3.516%	416,084	-39.180%
2025-09-16	4.6100	4.650000	4.4900	4.5500	-2.151%	211,203	-41.319%
2025-09-15	4.6500	4.700000	4.4850	4.6500	+0.432%	281,131	-42.581%
2025-09-12	4.5200	4.631000	4.4700	4.6300	+1.535%	161,603	-42.333%
2025-09-11	4.5200	4.590000	4.4600	4.5600	+1.333%	147,233	-41.447%
2025-09-10	4.8200	4.820000	4.4600	4.5000	-6.445%	367,484	-40.667%
2025-09-09	4.6600	4.928600	4.6300	4.8100	+5.714%	377,640	-44.491%
2025-09-08	4.5400	4.580000	4.4000	4.5500	-0.655%	245,200	-41.319%
2025-09-05	4.6450	4.710000	4.4900	4.5800	-0.435%	338,130	-41.703%
2025-09-04	4.7853	4.785300	4.5800	4.6000	-1.075%	248,557	-41.957%
2025-09-03	4.4900	4.665000	4.4750	4.6500	+3.563%	281,950	-42.581%
2025-09-02	4.9500	4.998600	4.4300	4.4900	-3.648%	502,917	-40.535%
2025-08-29	4.7500	4.950000	4.5800	4.6600	-1.688%	323,925	-42.704%
2025-08-28	5.0400	5.100000	4.4500	4.7400	-5.765%	704,572	-43.671%
2025-08-27	4.4000	5.049700	4.3900	5.0300	+18.913%	1,087,175	-46.918%
2025-08-26	4.0900	4.250000	4.0500	4.2300	+3.171%	255,929	-36.879%
2025-08-25	4.0500	4.190800	4.0000	4.1000	-0.243%	200,159	-34.878%
2025-08-22	3.7600	4.140000	3.7300	4.1100	+10.188%	624,199	-35.036%
2025-08-21	3.6000	3.750000	3.4400	3.7300	+3.324%	260,896	-28.418%
2025-08-20	3.7300	3.779900	3.6000	3.6100	-2.432%	315,275	-26.039%
2025-08-19	3.9800	4.050000	3.6600	3.7000	-6.566%	396,027	-27.838%
2025-08-18	4.0200	4.050000	3.9350	3.9600	-2.222%	287,783	-32.576%
2025-08-15	4.3300	4.369900	4.0500	4.0500	-7.745%	243,497	-34.074%
2025-08-14	4.1000	4.455000	3.8500	4.3900	-3.728%	637,909	-39.180%
2025-08-13	4.6600	4.734900	4.5500	4.5600	-4.603%	267,826	-41.447%
2025-08-12	4.6600	4.790000	4.6200	4.7800	+3.017%	133,605	-44.142%
2025-08-11	4.5500	4.670000	4.5000	4.6400	+3.803%	249,080	-42.457%
2025-08-08	4.4300	4.540000	4.4300	4.4700	+0.224%	126,982	-40.268%
2025-08-07	4.4700	4.480000	4.4000	4.4600	-0.889%	97,158	-40.135%
2025-08-06	4.5100	4.574000	4.4700	4.5000	-0.881%	69,873	-40.667%
2025-08-05	4.5500	4.600000	4.4500	4.5400	0.000%	124,825	-41.189%
2025-08-04	4.3700	4.570000	4.3500	4.5400	+4.368%	150,539	-41.189%
2025-08-01	4.4100	4.440000	4.2800	4.3500	-1.361%	294,444	-38.621%
2025-07-31	4.4200	4.500000	4.4100	4.4100	-1.121%	125,419	-39.456%
2025-07-30	4.5500	4.610000	4.4300	4.4600	-1.978%	139,049	-40.135%
2025-07-29	4.6800	4.680000	4.5201	4.5500	-2.778%	123,097	-41.319%
2025-07-28	4.5600	4.740000	4.5100	4.6800	+2.632%	188,153	-42.949%
2025-07-25	4.5800	4.580000	4.5000	4.5600	0.000%	58,089	-41.447%
2025-07-24	4.6900	4.700000	4.5400	4.5600	-3.797%	97,347	-41.447%
2025-07-23	4.8400	4.850000	4.6700	4.7400	-2.066%	193,119	-43.671%
2025-07-22	4.5400	4.850000	4.5230	4.8400	+7.317%	188,801	-44.835%
2025-07-21	4.6200	4.666200	4.5100	4.5100	-1.313%	89,064	-40.798%
2025-07-18	4.5200	4.590000	4.4700	4.5700	+1.106%	146,253	-41.575%
2025-07-17	4.5500	4.610100	4.4100	4.5200	-0.441%	299,677	-40.929%
2025-07-16	4.4900	4.600000	4.4610	4.5400	+2.022%	85,232	-41.189%
2025-07-15	4.5900	4.605000	4.4500	4.4500	-2.626%	173,633	-40.000%
2025-07-14	4.5300	4.630000	4.5300	4.5700	+0.883%	105,393	-41.575%
2025-07-11	4.5300	4.590000	4.4700	4.5300	-0.875%	167,003	-41.060%
2025-07-10	4.6500	4.715000	4.5650	4.5700	-2.141%	157,239	-41.575%
2025-07-09	4.5600	4.690000	4.5600	4.6700	+2.188%	119,254	-42.827%
2025-07-08	4.4800	4.635000	4.4800	4.5700	+2.237%	130,547	-41.575%
2025-07-07	4.6300	4.681300	4.4700	4.4700	-4.894%	203,072	-40.268%
2025-07-03	4.7000	4.750000	4.6400	4.7000	-0.424%	119,388	-43.191%
2025-07-02	4.5100	4.750000	4.4750	4.7200	+4.656%	383,367	-43.432%
2025-07-01	4.4700	4.580000	4.3900	4.5100	+0.670%	373,517	-40.798%
2025-06-30	4.6100	4.640000	4.4500	4.4800	-5.882%	298,719	-40.402%
2025-06-27	4.8200	4.899900	4.7300	4.7600	-1.245%	274,190	-43.908%
2025-06-26	4.7600	4.820000	4.6900	4.8200	+2.335%	125,622	-44.606%
2025-06-25	4.7800	4.795000	4.7000	4.7100	-1.050%	132,831	-43.312%
2025-06-24	4.6900	4.795000	4.6700	4.7600	+1.493%	106,216	-43.908%
2025-06-23	4.6200	4.700000	4.5700	4.6900	+1.296%	163,099	-43.070%
2025-06-20	4.6200	4.660000	4.5303	4.6300	+0.871%	243,582	-42.333%
2025-06-18	4.4000	4.620000	4.3900	4.5900	+4.082%	170,009	-41.830%
2025-06-17	4.4000	4.470000	4.3300	4.4100	+0.456%	198,945	-39.456%
2025-06-16	4.6200	4.700000	4.3200	4.3900	-3.410%	451,930	-39.180%
2025-06-13	5.4500	5.470300	4.5450	4.5450	-20.403%	1,296,187	-41.254%
2025-06-12	5.6200	5.760000	5.5800	5.7100	+1.601%	102,081	-53.240%
2025-06-11	5.6500	5.780000	5.5721	5.6200	-0.355%	97,372	-52.491%
2025-06-10	5.5200	5.650000	5.4800	5.6400	+2.174%	132,447	-52.660%
2025-06-09	5.5200	5.600000	5.4750	5.5200	+0.730%	108,650	-51.630%
2025-06-06	5.4000	5.490000	5.3600	5.4800	+2.430%	180,043	-51.277%
2025-06-05	5.4000	5.400000	5.2500	5.3500	-1.109%	112,930	-50.093%
2025-06-04	5.3700	5.465000	5.3100	5.4100	+1.692%	120,490	-50.647%
2025-06-03	5.1300	5.325000	5.0400	5.3200	+3.502%	157,647	-49.812%
2025-06-02	4.9800	5.180000	4.9300	5.1400	+3.629%	288,136	-48.054%
2025-05-30	4.9700	5.000000	4.8700	4.9600	-0.201%	89,406	-46.169%
2025-05-29	4.9500	5.010000	4.8900	4.9700	+1.222%	77,092	-46.278%
2025-05-28	4.9800	5.050000	4.8500	4.9100	-1.207%	208,938	-45.621%
2025-05-27	4.8300	5.010000	4.7800	4.9700	+5.297%	217,293	-46.278%
2025-05-23	4.8000	4.865800	4.7200	4.7200	-2.277%	211,815	-43.432%
2025-05-22	4.9800	5.005000	4.8100	4.8300	-3.012%	186,566	-44.720%
2025-05-21	5.1600	5.160000	4.9400	4.9800	-2.544%	240,478	-46.386%
2025-05-20	5.1500	5.230000	4.9100	5.1100	-0.777%	195,627	-47.750%
2025-05-19	5.2000	5.250000	5.1200	5.1500	-2.277%	123,429	-48.155%
2025-05-16	5.3100	5.310000	5.0100	5.2700	+0.190%	185,833	-49.336%
2025-05-15	5.4400	5.440000	5.0100	5.2600	-3.839%	258,695	-49.240%
2025-05-14	5.7000	5.870000	5.4700	5.4700	-5.199%	249,571	-51.188%
2025-05-13	5.7300	5.770000	5.6200	5.7700	+2.124%	99,671	-53.726%
2025-05-12	5.6800	5.790000	5.6300	5.6500	+1.802%	102,337	-52.743%
2025-05-09	5.5500	5.580000	5.4800	5.5500	+0.909%	53,693	-51.892%
2025-05-08	5.3500	5.539900	5.3500	5.5000	+3.189%	68,801	-51.455%
2025-05-07	5.3800	5.510000	5.2700	5.3300	+0.377%	110,557	-49.906%
2025-05-06	5.6600	5.695000	5.3050	5.3100	-7.168%	154,178	-49.718%
2025-05-05	5.8100	5.810000	5.6650	5.7200	-1.887%	119,394	-53.322%
2025-05-02	5.5000	5.870000	5.4800	5.8300	+7.169%	165,217	-54.202%
2025-05-01	5.5100	5.550000	5.3800	5.4400	-1.270%	101,618	-50.919%
2025-04-30	5.2900	5.570000	5.1450	5.5100	+3.571%	147,229	-51.543%
2025-04-29	5.4500	5.451700	5.3100	5.3200	-2.206%	109,266	-49.812%
2025-04-28	5.2800	5.460000	5.2450	5.4400	+2.836%	75,875	-50.919%
2025-04-25	5.3600	5.369800	5.2200	5.2900	-1.306%	96,278	-49.527%
2025-04-24	5.2000	5.380000	5.1805	5.3600	+2.879%	131,405	-50.187%
2025-04-23	5.4000	5.445000	5.1800	5.2100	-1.139%	118,618	-48.752%
2025-04-22	5.0500	5.280000	5.0450	5.2700	+5.400%	126,268	-49.336%
2025-04-21	5.0600	5.130000	4.8700	5.0000	-1.186%	106,605	-46.600%
2025-04-17	5.0300	5.150000	4.9520	5.0600	+0.596%	114,324	-47.233%
2025-04-16	5.1000	5.140000	4.9000	5.0300	-1.566%	118,780	-46.918%
2025-04-15	5.0100	5.160000	4.8700	5.1100	+2.405%	214,464	-47.750%
2025-04-14	4.8500	5.010000	4.8100	4.9900	+4.832%	276,092	-46.493%
2025-04-11	4.8000	4.915900	4.6000	4.7600	-0.833%	377,166	-43.908%
2025-04-10	5.0900	5.121500	4.6600	4.8000	-5.697%	179,698	-44.375%
2025-04-09	4.5000	5.150000	4.3400	5.0900	+11.623%	271,589	-47.544%
2025-04-08	5.0600	5.105000	4.5150	4.5600	-8.065%	507,877	-41.447%
2025-04-07	4.9000	5.170000	4.6600	4.9600	-1.782%	399,249	-46.169%
2025-04-04	5.3200	5.330000	4.9700	5.0500	-6.998%	323,717	-47.129%
2025-04-03	5.5300	5.598200	5.4300	5.4300	-5.070%	283,651	-50.829%
2025-04-02	5.6200	5.814000	5.6200	5.7200	+2.693%	236,302	-53.322%
2025-04-01	5.5600	5.690000	5.4000	5.5700	0.000%	277,064	-52.065%
2025-03-31	5.8200	5.880000	5.4400	5.5700	-8.539%	475,233	-52.065%
2025-03-28	6.3600	6.375000	6.0700	6.0900	-3.180%	298,047	-56.158%
2025-03-27	6.2900	6.305000	6.2100	6.2900	+0.801%	170,528	-57.552%
2025-03-26	6.3400	6.340000	6.1500	6.2400	-0.795%	165,351	-57.212%
2025-03-25	6.3600	6.420600	6.2100	6.2900	-0.945%	225,937	-57.552%
2025-03-24	6.4200	6.520000	6.3400	6.3500	-0.470%	248,337	-57.953%
2025-03-21	6.3000	6.385000	6.2555	6.3800	+0.472%	238,544	-58.150%
2025-03-20	6.3700	6.480000	6.3500	6.3500	-0.626%	174,783	-57.953%
2025-03-19	6.4900	6.570000	6.3701	6.3900	-1.389%	202,148	-58.216%
2025-03-18	6.6000	6.815000	6.4100	6.4800	+2.857%	438,390	-58.796%
2025-03-17	6.5900	6.600000	6.0800	6.3000	-4.834%	600,205	-57.619%
2025-03-14	6.7500	6.750000	6.1001	6.6200	-2.071%	816,088	-59.668%
2025-03-13	8.3900	8.390000	6.5100	6.7600	-20.377%	1,084,415	-60.503%
2025-03-12	8.4000	8.550000	8.3400	8.4900	+1.555%	175,822	-68.551%
2025-03-11	8.3500	8.400000	8.3300	8.3600	0.000%	193,335	-68.062%
2025-03-10	8.3800	8.465000	8.3400	8.3600	-0.595%	145,762	-68.062%
2025-03-07	8.4400	8.460000	8.3600	8.4100	+0.119%	83,144	-68.252%
2025-03-06	8.5200	8.520000	8.3500	8.4000	-1.408%	99,075	-68.214%
2025-03-05	8.4100	8.590000	8.4000	8.5200	+1.671%	156,766	-68.662%
2025-03-04	8.2900	8.510000	8.2772	8.3800	-0.238%	119,432	-68.138%
2025-03-03	8.5300	8.619300	8.3400	8.4000	-1.524%	154,303	-68.214%
2025-02-28	8.4200	8.620000	8.3300	8.5300	+1.669%	118,051	-68.699%
2025-02-27	8.2700	8.415000	8.2700	8.3900	+0.720%	84,761	-68.176%
2025-02-26	8.3600	8.480000	8.2300	8.3300	-0.478%	92,597	-67.947%
2025-02-25	8.3900	8.440000	8.2400	8.3700	-0.238%	135,233	-68.100%
2025-02-24	8.1500	8.505000	8.1500	8.3900	+6.068%	259,630	-68.176%
2025-02-21	8.6500	8.670000	7.8000	7.9100	-7.809%	1,177,322	-66.245%
2025-02-20	8.6800	8.719200	8.5600	8.5800	-0.809%	76,716	-68.881%
2025-02-19	8.6600	8.804700	8.6400	8.6500	-0.803%	55,957	-69.133%
2025-02-18	8.7700	8.876500	8.6700	8.7200	-0.229%	130,279	-69.381%
2025-02-14	8.7900	8.880000	8.6950	8.7400	+0.229%	153,298	-69.451%
2025-02-13	8.6900	8.740000	8.6600	8.7200	+1.043%	72,605	-69.381%
2025-02-12	8.5800	8.690000	8.5424	8.6300	0.000%	89,857	-69.061%
2025-02-11	8.5300	8.678000	8.4500	8.6300	+0.936%	87,063	-69.061%
2025-02-10	8.5000	8.590000	8.4400	8.5500	+1.423%	123,602	-68.772%
2025-02-07	8.5000	8.500000	8.4100	8.4300	-0.355%	94,183	-68.327%
2025-02-06	8.5700	8.610000	8.4000	8.4600	-0.704%	132,521	-68.440%
2025-02-05	8.3600	8.620000	8.3500	8.5200	+2.036%	169,600	-68.662%

.dark-mode .dTD4cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dTD4cq{ 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