Advanced Flower Capital Inc. - Common Stock (AFCG)
5.8300
+0.3900 (7.17%)
NASDAQ · Last Trade: May 3rd, 9:57 AM EDT
Historical Prices For Advanced Flower Capital Inc. - Common Stock (AFCG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/02/2025 | 5.50 | 5.87 | 5.48 | 5.83 | 165,208 | 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 | 5.04 | 323,717 | 5.04 |
| 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 | 165,349 | 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 |
| 3/14/2025 | 6.75 | 6.75 | 6.10 | 6.62 | 816,088 | 6.37 |
| 3/13/2025 | 8.39 | 8.39 | 6.51 | 6.76 | 1,084,285 | 6.50 |
| 3/12/2025 | 8.40 | 8.55 | 8.34 | 8.49 | 175,822 | 8.17 |
| 3/11/2025 | 8.35 | 8.40 | 8.33 | 8.36 | 193,335 | 8.04 |
| 3/10/2025 | 8.38 | 8.46 | 8.34 | 8.36 | 145,762 | 8.04 |
| 3/07/2025 | 8.44 | 8.46 | 8.36 | 8.41 | 83,144 | 8.09 |
| 3/06/2025 | 8.52 | 8.52 | 8.35 | 8.40 | 99,152 | 8.08 |
| 3/05/2025 | 8.41 | 8.59 | 8.40 | 8.52 | 157,232 | 8.20 |
| 3/04/2025 | 8.29 | 8.51 | 8.28 | 8.38 | 119,400 | 8.06 |
| 3/03/2025 | 8.53 | 8.62 | 8.34 | 8.40 | 154,301 | 8.08 |
| 2/28/2025 | 8.42 | 8.62 | 8.33 | 8.53 | 118,051 | 8.21 |
| 2/27/2025 | 8.27 | 8.41 | 8.27 | 8.39 | 84,744 | 8.07 |
| 2/26/2025 | 8.36 | 8.48 | 8.23 | 8.33 | 92,592 | 8.02 |
| 2/25/2025 | 8.39 | 8.44 | 8.24 | 8.37 | 134,942 | 8.05 |
| 2/24/2025 | 8.15 | 8.51 | 8.15 | 8.39 | 256,908 | 8.07 |
| 2/21/2025 | 8.65 | 8.67 | 7.80 | 7.91 | 1,177,322 | 7.61 |
| 2/20/2025 | 8.68 | 8.72 | 8.56 | 8.58 | 76,713 | 8.26 |
| 2/19/2025 | 8.66 | 8.80 | 8.64 | 8.65 | 55,951 | 8.32 |
| 2/18/2025 | 8.77 | 8.88 | 8.67 | 8.72 | 130,277 | 8.39 |
| 2/14/2025 | 8.79 | 8.88 | 8.70 | 8.74 | 153,298 | 8.41 |
| 2/13/2025 | 8.69 | 8.74 | 8.66 | 8.72 | 72,560 | 8.39 |
| 2/12/2025 | 8.58 | 8.69 | 8.54 | 8.63 | 89,832 | 8.30 |
| 2/11/2025 | 8.53 | 8.68 | 8.45 | 8.63 | 87,062 | 8.30 |
| 2/10/2025 | 8.50 | 8.59 | 8.44 | 8.55 | 123,576 | 8.23 |
| 2/07/2025 | 8.50 | 8.50 | 8.41 | 8.43 | 94,183 | 8.11 |
| 2/06/2025 | 8.57 | 8.61 | 8.40 | 8.46 | 132,514 | 8.14 |
| 2/05/2025 | 8.36 | 8.62 | 8.35 | 8.52 | 169,535 | 8.20 |
| 2/04/2025 | 8.21 | 8.38 | 8.21 | 8.35 | 110,469 | 8.03 |
| 2/03/2025 | 8.06 | 8.26 | 8.06 | 8.19 | 114,368 | 7.88 |