Advanced Flower Capital Inc. - Common Stock (NQ:AFCG)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	2.980	3.000	2.930	2.990	51,166	+0.02(+0.67%)
Apr 23, 2026	2.950	3.020	2.870	2.970	241,724	+0.04(+1.37%)
Apr 22, 2026	2.800	3.040	2.800	2.930	310,384	+0.13(+4.64%)
Apr 21, 2026	2.830	2.895	2.765	2.800	144,869	-0.03(-1.06%)
Apr 20, 2026	2.750	2.830	2.710	2.830	115,198	+0.05(+1.80%)
Apr 17, 2026	2.700	2.830	2.675	2.780	148,392	+0.08(+2.96%)
Apr 16, 2026	2.730	2.765	2.610	2.700	129,875	-0.03(-1.10%)
Apr 15, 2026	2.560	2.755	2.555	2.730	254,561	+0.20(+7.91%)
Apr 14, 2026	2.560	2.610	2.520	2.530	161,787	+0.00(+0.00%)
Apr 13, 2026	2.540	2.590	2.500	2.530	161,397	-0.03(-1.17%)
Apr 10, 2026	2.670	2.680	2.530	2.560	132,271	-0.08(-3.03%)
Apr 09, 2026	2.860	2.900	2.625	2.640	232,929	-0.26(-8.97%)
Apr 08, 2026	2.950	2.950	2.855	2.900	90,512	+0.04(+1.40%)
Apr 07, 2026	2.870	2.900	2.825	2.860	59,182	-0.01(-0.35%)
Apr 06, 2026	2.820	2.880	2.810	2.870	80,377	+0.06(+2.14%)
Apr 02, 2026	2.710	2.825	2.680	2.810	116,290	+0.04(+1.44%)
Apr 01, 2026	2.840	2.950	2.755	2.770	201,623	-0.05(-1.77%)
Mar 31, 2026	2.630	2.865	2.620	2.820	407,065	+0.23(+8.88%)
Mar 30, 2026	2.649	2.698	2.561	2.590	328,583	-0.02(-0.75%)
Mar 27, 2026	2.541	2.673	2.531	2.610	302,726	+0.06(+2.31%)
Mar 26, 2026	2.561	2.595	2.546	2.551	131,289	-0.01(-0.38%)
Mar 25, 2026	2.570	2.639	2.561	2.561	196,323	-0.01(-0.38%)
Mar 24, 2026	2.610	2.629	2.521	2.570	353,965	-0.09(-3.32%)
Mar 23, 2026	2.590	2.659	2.531	2.659	210,418	+0.21(+8.40%)
Mar 20, 2026	2.718	2.718	2.413	2.453	881,275	-0.24(-8.76%)
Mar 19, 2026	2.570	2.688	2.472	2.688	281,960	+0.06(+2.24%)
Mar 18, 2026	2.639	2.639	2.482	2.629	342,626	+0.01(+0.37%)
Mar 17, 2026	2.600	2.698	2.569	2.619	189,674	+0.07(+2.69%)
Mar 16, 2026	2.580	2.600	2.453	2.551	230,548	-0.03(-1.14%)
Mar 13, 2026	2.570	2.619	2.526	2.580	199,465	+0.00(+0.00%)
Mar 12, 2026	2.600	2.619	2.541	2.580	108,066	+0.00(+0.00%)
Mar 11, 2026	2.619	2.737	2.570	2.580	157,970	-0.01(-0.38%)
Mar 10, 2026	2.541	2.688	2.512	2.590	260,338	+0.07(+2.72%)
Mar 09, 2026	2.502	2.600	2.423	2.521	699,420	-0.05(-1.91%)
Mar 06, 2026	2.462	2.590	2.384	2.570	233,363	+0.05(+1.95%)
Mar 05, 2026	2.345	2.668	2.329	2.521	785,802	+0.16(+6.64%)
Mar 04, 2026	2.168	2.374	2.168	2.364	412,170	+0.20(+9.05%)
Mar 03, 2026	2.188	2.227	2.149	2.168	193,048	-0.11(-4.74%)
Mar 02, 2026	2.207	2.276	2.168	2.276	119,333	+0.04(+1.75%)
Feb 27, 2026	2.276	2.317	2.198	2.237	151,668	-0.10(-4.20%)
Feb 26, 2026	2.355	2.391	2.276	2.335	150,904	-0.03(-1.25%)
Feb 25, 2026	2.286	2.374	2.276	2.364	108,744	+0.08(+3.43%)
Feb 24, 2026	2.109	2.301	2.109	2.286	208,433	+0.13(+5.91%)
Feb 23, 2026	2.217	2.237	2.131	2.158	161,408	-0.06(-2.66%)
Feb 20, 2026	2.188	2.247	2.188	2.217	129,582	+0.02(+0.89%)
Feb 19, 2026	2.198	2.227	2.149	2.198	178,003	-0.06(-2.61%)
Feb 18, 2026	2.237	2.266	2.200	2.256	113,656	+0.03(+1.32%)
Feb 17, 2026	2.178	2.266	2.175	2.227	205,002	+0.06(+2.72%)
Feb 13, 2026	2.188	2.222	2.109	2.168	286,673	+0.00(+0.00%)
Feb 12, 2026	2.256	2.276	2.158	2.168	185,976	-0.13(-5.56%)
Feb 11, 2026	2.266	2.296	2.178	2.296	175,157	+0.03(+1.30%)
Feb 10, 2026	2.188	2.330	2.173	2.266	249,170	+0.10(+4.53%)
Feb 09, 2026	2.129	2.188	2.060	2.168	311,139	+0.04(+1.84%)
Feb 06, 2026	2.041	2.149	2.026	2.129	168,970	+0.08(+3.83%)
Feb 05, 2026	2.099	2.115	2.021	2.050	249,840	-0.09(-4.13%)
Feb 04, 2026	2.070	2.161	2.031	2.139	399,846	+0.02(+0.93%)
Feb 03, 2026	2.158	2.182	2.080	2.119	521,586	-0.08(-3.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.