Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.770	2.770	2.460	2.500	864,585	-0.24(-8.76%)
Mar 19, 2026	2.620	2.740	2.520	2.740	276,620	+0.06(+2.24%)
Mar 18, 2026	2.690	2.690	2.530	2.680	336,137	+0.01(+0.37%)
Mar 17, 2026	2.650	2.750	2.618	2.670	186,082	+0.07(+2.69%)
Mar 16, 2026	2.630	2.650	2.500	2.600	226,182	-0.03(-1.14%)
Mar 13, 2026	2.620	2.670	2.575	2.630	195,688	+0.00(+0.00%)
Mar 12, 2026	2.650	2.670	2.590	2.630	106,020	+0.00(+0.00%)
Mar 11, 2026	2.670	2.790	2.620	2.630	154,979	-0.01(-0.38%)
Mar 10, 2026	2.590	2.740	2.560	2.640	255,408	+0.07(+2.72%)
Mar 09, 2026	2.550	2.650	2.470	2.570	686,174	-0.05(-1.91%)
Mar 06, 2026	2.510	2.640	2.430	2.620	228,944	+0.05(+1.95%)
Mar 05, 2026	2.390	2.720	2.374	2.570	770,920	+0.16(+6.64%)
Mar 04, 2026	2.210	2.420	2.210	2.410	404,364	+0.20(+9.05%)
Mar 03, 2026	2.230	2.270	2.190	2.210	189,392	-0.11(-4.74%)
Mar 02, 2026	2.250	2.320	2.210	2.320	117,073	+0.04(+1.75%)
Feb 27, 2026	2.320	2.362	2.240	2.280	148,796	-0.10(-4.20%)
Feb 26, 2026	2.400	2.437	2.320	2.380	148,046	-0.03(-1.24%)
Feb 25, 2026	2.330	2.420	2.320	2.410	106,685	+0.08(+3.43%)
Feb 24, 2026	2.150	2.345	2.150	2.330	204,486	+0.13(+5.91%)
Feb 23, 2026	2.260	2.280	2.172	2.200	158,352	-0.06(-2.65%)
Feb 20, 2026	2.230	2.290	2.230	2.260	127,128	+0.02(+0.89%)
Feb 19, 2026	2.240	2.270	2.190	2.240	174,632	-0.06(-2.61%)
Feb 18, 2026	2.280	2.310	2.243	2.300	111,504	+0.03(+1.32%)
Feb 17, 2026	2.220	2.310	2.217	2.270	201,120	+0.06(+2.71%)
Feb 13, 2026	2.230	2.265	2.150	2.210	281,244	+0.00(+0.00%)
Feb 12, 2026	2.300	2.320	2.200	2.210	182,454	-0.13(-5.56%)
Feb 11, 2026	2.310	2.340	2.220	2.340	171,840	+0.03(+1.30%)
Feb 10, 2026	2.230	2.375	2.215	2.310	244,451	+0.10(+4.52%)
Feb 09, 2026	2.170	2.230	2.100	2.210	305,247	+0.04(+1.84%)
Feb 06, 2026	2.080	2.190	2.065	2.170	165,770	+0.08(+3.83%)
Feb 05, 2026	2.140	2.155	2.060	2.090	245,109	-0.09(-4.13%)
Feb 04, 2026	2.110	2.203	2.070	2.180	392,274	+0.02(+0.93%)
Feb 03, 2026	2.200	2.224	2.120	2.160	511,708	-0.08(-3.57%)
Feb 02, 2026	2.300	2.305	2.205	2.240	326,171	-0.06(-2.61%)
Jan 30, 2026	2.320	2.354	2.270	2.300	163,213	-0.02(-0.86%)
Jan 29, 2026	2.460	2.460	2.300	2.320	382,359	-0.14(-5.69%)
Jan 28, 2026	2.500	2.580	2.450	2.460	117,389	-0.06(-2.38%)
Jan 27, 2026	2.480	2.520	2.470	2.520	126,506	+0.02(+0.80%)
Jan 26, 2026	2.490	2.510	2.430	2.500	108,849	-0.01(-0.40%)
Jan 23, 2026	2.500	2.529	2.440	2.510	173,844	+0.01(+0.40%)
Jan 22, 2026	2.440	2.570	2.440	2.500	126,711	+0.07(+2.88%)
Jan 21, 2026	2.440	2.485	2.390	2.430	168,069	+0.00(+0.00%)
Jan 20, 2026	2.500	2.515	2.390	2.430	356,808	-0.11(-4.33%)
Jan 16, 2026	2.390	2.630	2.350	2.540	408,969	+0.11(+4.53%)
Jan 15, 2026	2.440	2.450	2.310	2.430	317,367	+0.00(+0.00%)
Jan 14, 2026	2.630	2.673	2.390	2.430	4,743,186	-0.19(-7.25%)
Jan 13, 2026	2.900	2.930	2.600	2.620	1,146,270	-0.26(-9.03%)
Jan 12, 2026	2.850	2.940	2.811	2.880	238,431	+0.01(+0.35%)
Jan 09, 2026	2.870	2.890	2.795	2.870	256,432	+0.04(+1.41%)
Jan 08, 2026	2.730	2.930	2.700	2.830	251,122	+0.11(+4.04%)
Jan 07, 2026	2.940	2.980	2.690	2.720	393,480	-0.21(-7.17%)
Jan 06, 2026	3.000	3.000	2.850	2.930	120,379	-0.10(-3.30%)
Jan 05, 2026	2.860	3.040	2.850	3.030	238,867	+0.18(+6.32%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices