Advanced Flower Capital Inc.AFCGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.20 | $2.22 | $2.13 | $2.14 | 337,045 |
| 2/2/2026 | $2.30 | $2.31 | $2.21 | $2.24 | 326,217 |
| 1/30/2026 | $2.32 | $2.35 | $2.27 | $2.30 | 163,213 |
| 1/29/2026 | $2.46 | $2.46 | $2.30 | $2.32 | 382,719 |
| 1/28/2026 | $2.50 | $2.58 | $2.45 | $2.46 | 117,400 |
| 1/27/2026 | $2.48 | $2.52 | $2.47 | $2.52 | 126,506 |
| 1/26/2026 | $2.49 | $2.51 | $2.43 | $2.50 | 108,963 |
| 1/23/2026 | $2.50 | $2.53 | $2.44 | $2.51 | 173,844 |
| 1/22/2026 | $2.44 | $2.57 | $2.44 | $2.50 | 126,715 |
| 1/21/2026 | $2.44 | $2.49 | $2.39 | $2.43 | 168,125 |
| 1/20/2026 | $2.50 | $2.52 | $2.39 | $2.43 | 356,808 |
| 1/16/2026 | $2.39 | $2.63 | $2.35 | $2.54 | 409,000 |
| 1/15/2026 | $2.44 | $2.45 | $2.31 | $2.43 | 317,424 |
| 1/14/2026 | $2.63 | $2.67 | $2.39 | $2.43 | 4.74M |
| 1/13/2026 | $2.90 | $2.93 | $2.60 | $2.62 | 1.15M |
| 1/12/2026 | $2.85 | $2.94 | $2.81 | $2.88 | 238,433 |
| 1/9/2026 | $2.87 | $2.89 | $2.80 | $2.87 | 256,432 |
| 1/8/2026 | $2.73 | $2.93 | $2.70 | $2.83 | 251,275 |
| 1/7/2026 | $2.94 | $2.98 | $2.69 | $2.72 | 393,697 |
| 1/6/2026 | $3.00 | $3.00 | $2.85 | $2.93 | 120,400 |
| 1/5/2026 | $2.86 | $3.04 | $2.85 | $3.03 | 238,924 |
| 1/2/2026 | $2.80 | $2.97 | $2.77 | $2.85 | 187,399 |
| 12/31/2025 | $2.86 | $2.92 | $2.81 | $2.85 | 232,708 |
| 12/30/2025 | $2.85 | $2.96 | $2.84 | $2.88 | 149,400 |
| 12/29/2025 | $3.08 | $3.09 | $2.71 | $2.90 | 676,352 |
| 12/26/2025 | $2.88 | $3.12 | $2.86 | $3.10 | 358,049 |
| 12/24/2025 | $2.84 | $2.92 | $2.79 | $2.92 | 111,741 |
| 12/23/2025 | $2.91 | $2.91 | $2.76 | $2.79 | 215,700 |
| 12/22/2025 | $3.04 | $3.04 | $2.82 | $2.86 | 327,926 |
| 12/19/2025 | $2.98 | $3.01 | $2.88 | $2.89 | 231,300 |
| 12/18/2025 | $3.06 | $3.15 | $2.92 | $2.97 | 326,800 |
| 12/17/2025 | $3.24 | $3.34 | $3.03 | $3.05 | 373,307 |
| 12/16/2025 | $3.29 | $3.42 | $3.14 | $3.20 | 418,807 |
| 12/15/2025 | $3.49 | $3.51 | $3.18 | $3.29 | 498,216 |
| 12/12/2025 | $3.24 | $3.53 | $3.21 | $3.52 | 690,500 |
| 12/11/2025 | $3.08 | $3.14 | $2.99 | $3.03 | 271,619 |
| 12/10/2025 | $3.01 | $3.10 | $2.93 | $3.08 | 192,466 |
| 12/9/2025 | $2.75 | $3.05 | $2.75 | $3.03 | 274,223 |
| 12/8/2025 | $2.87 | $2.89 | $2.76 | $2.78 | 178,833 |
| 12/5/2025 | $2.89 | $3.00 | $2.86 | $2.88 | 137,100 |
| 12/4/2025 | $3.00 | $3.02 | $2.88 | $2.89 | 136,147 |
| 12/3/2025 | $2.86 | $2.97 | $2.86 | $2.96 | 276,200 |
| 12/2/2025 | $2.80 | $2.95 | $2.80 | $2.88 | 208,848 |
| 12/1/2025 | $2.90 | $2.94 | $2.80 | $2.80 | 444,020 |
| 11/28/2025 | $2.94 | $2.96 | $2.85 | $2.92 | 94,033 |
| 11/26/2025 | $2.78 | $2.93 | $2.78 | $2.91 | 159,046 |
| 11/25/2025 | $2.74 | $2.82 | $2.73 | $2.82 | 108,700 |
| 11/24/2025 | $2.66 | $2.75 | $2.64 | $2.73 | 202,715 |
| 11/21/2025 | $2.54 | $2.78 | $2.53 | $2.66 | 403,011 |
| 11/20/2025 | $2.75 | $2.75 | $2.52 | $2.53 | 309,171 |
| 11/19/2025 | $2.85 | $2.85 | $2.69 | $2.74 | 260,500 |
| 11/18/2025 | $3.03 | $3.06 | $2.75 | $2.82 | 333,100 |
| 11/17/2025 | $3.10 | $3.12 | $3.02 | $3.02 | 146,058 |
| 11/14/2025 | $3.09 | $3.14 | $3.05 | $3.13 | 99,993 |
| 11/13/2025 | $3.35 | $3.35 | $3.10 | $3.10 | 216,345 |
| 11/12/2025 | $3.25 | $3.34 | $3.15 | $3.26 | 235,614 |
| 11/11/2025 | $3.11 | $3.26 | $3.11 | $3.24 | 180,107 |
| 11/10/2025 | $3.15 | $3.19 | $3.09 | $3.13 | 132,117 |
| 11/7/2025 | $3.11 | $3.14 | $3.04 | $3.12 | 122,300 |
| 11/6/2025 | $3.21 | $3.21 | $3.04 | $3.08 | 190,324 |
| 11/5/2025 | $3.18 | $3.25 | $3.15 | $3.21 | 99,583 |