Advanced Flower Capital Inc. (AFCG) NASDAQ

Currency In USD

AFCG Historical Return

If you invested $1000 in Advanced Flower Capital Inc. (AFCG) since IPO date, it would be worth $414.88 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $422.42, while $1000 invested 1 year ago would be worth $919.53. This corresponds to total returns of -58.51%, -57.76%, -8.05%, respectively, with annualized returns of -14.68%, -15.82%, -8.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AFCG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	3.63	3.49	3.49	3.63	3.46	75,620
September 30, 2026	3.57	3.6	3.6	3.69	3.47	109,758
September 29, 2026	3.6	3.62	3.62	3.64	3.52	132,980
September 28, 2026	3.56	3.59	3.59	3.6	3.49	99,013
September 25, 2026	3.5	3.56	3.56	3.57	3.49	35,710
September 24, 2026	3.53	3.48	3.48	3.53	3.47	62,857
September 23, 2026	3.49	3.5	3.5	3.52	3.46	53,819
September 22, 2026	3.44	3.5	3.5	3.54	3.44	62,464
September 21, 2026	3.49	3.45	3.45	3.49	3.45	27,863
September 18, 2026	3.45	3.43	3.43	3.52	3.39	88,002
September 17, 2026	3.47	3.47	3.47	3.53	3.42	76,731
September 16, 2026	3.52	3.47	3.47	3.57	3.4	87,089
September 15, 2026	3.5	3.52	3.52	3.53	3.45	29,400
September 11, 2026	3.49	3.55	3.55	3.56	3.49	62,319
September 10, 2026	3.5	3.39	3.39	3.52	3.39	184,226
September 09, 2026	3.51	3.52	3.52	3.53	3.46	41,514
September 08, 2026	3.55	3.51	3.51	3.55	3.47	67,153
September 04, 2026	3.59	3.57	3.57	3.6	3.5	39,387
September 03, 2026	3.55	3.62	3.62	3.67	3.54	0
September 02, 2026	3.51	3.57	3.57	3.65	3.5	65,785
September 01, 2026	3.6	3.49	3.49	3.6	3.46	60,051
August 31, 2026	3.6	3.6	3.6	3.69	3.53	193,914
August 28, 2026	3.41	3.6	3.6	3.64	3.41	167,314
August 27, 2026	3.45	3.44	3.44	3.54	3.43	102,602
August 26, 2026	3.36	3.45	3.45	3.46	3.36	67,695
August 25, 2026	3.47	3.39	3.39	3.47	3.34	72,603
August 24, 2026	3.28	3.45	3.45	3.47	3.28	144,659
August 21, 2026	3.35	3.27	3.27	3.42	3.24	60,824
August 20, 2026	3.5	3.32	3.32	3.58	3.26	119,940
August 19, 2026	3.41	3.58	3.58	3.58	3.39	0
August 18, 2026	3.43	3.44	3.44	3.6	3.36	0
August 17, 2026	3.2	3.47	3.47	3.5	3.19	329,864
August 14, 2026	3.01	3.16	3.16	3.18	2.98	156,434
August 13, 2026	2.85	3.01	3.01	3.1	2.82	0
August 12, 2026	2.78	2.82	2.82	2.86	2.75	0
August 11, 2026	2.73	2.75	2.75	2.79	2.73	38,942
August 10, 2026	2.75	2.77	2.77	2.8	2.72	48,335
August 07, 2026	2.78	2.78	2.78	2.82	2.73	0
August 06, 2026	2.79	2.76	2.76	2.81	2.74	44,650
August 05, 2026	2.89	2.78	2.78	2.89	2.72	85,630
August 04, 2026	2.75	2.89	2.89	2.91	2.73	95,368
August 03, 2026	2.7	2.75	2.75	2.76	2.63	101,794
July 31, 2026	2.71	2.69	2.69	2.72	2.66	53,879
July 30, 2026	2.7	2.68	2.68	2.71	2.66	53,563
July 29, 2026	2.69	2.67	2.67	2.72	2.62	78,711
July 28, 2026	2.67	2.66	2.66	2.73	2.61	50,581
July 27, 2026	2.58	2.67	2.67	2.72	2.58	93,552
July 23, 2026	2.63	2.64	2.64	2.68	2.57	95,907
July 22, 2026	2.66	2.64	2.64	2.76	2.62	151,281
July 21, 2026	2.74	2.69	2.69	2.76	2.68	77,776
July 20, 2026	2.81	2.73	2.73	2.85	2.7	99,837
July 17, 2026	2.9	2.81	2.81	2.92	2.78	106,104
July 16, 2026	2.96	2.92	2.92	2.97	2.89	54,896
July 15, 2026	2.92	2.94	2.94	2.99	2.85	125,401
July 14, 2026	2.85	2.87	2.87	2.92	2.85	69,164
July 13, 2026	2.89	2.85	2.85	2.95	2.83	90,392
July 10, 2026	2.93	2.87	2.87	2.97	2.87	77,211
July 09, 2026	2.99	2.92	2.92	2.99	2.83	123,846
July 08, 2026	2.95	2.96	2.96	2.96	2.89	88,678
July 07, 2026	3.02	2.97	2.97	3.08	2.96	129,112