Advanced Flower Capital Inc. - AFCG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.23	2.26	2.26	2.29	2.23	127,128
February 19, 2026	2.24	2.24	2.24	2.27	2.19	174,634
February 18, 2026	2.28	2.3	2.3	2.31	2.24	111,512
February 17, 2026	2.22	2.27	2.27	2.31	2.22	201,137
February 13, 2026	2.23	2.21	2.21	2.27	2.15	281,244
February 12, 2026	2.27	2.21	2.21	2.32	2.2	182,370
February 11, 2026	2.31	2.34	2.34	2.34	2.22	172,354
February 10, 2026	2.23	2.31	2.31	2.38	2.22	244,500
February 09, 2026	2.17	2.21	2.21	2.23	2.1	305,247
February 06, 2026	2.08	2.17	2.17	2.19	2.07	165,770
February 05, 2026	2.14	2.09	2.09	2.16	2.06	245,109
February 04, 2026	2.11	2.18	2.18	2.2	2.07	392,300
February 03, 2026	2.2	2.16	2.16	2.22	2.12	513,714
February 02, 2026	2.3	2.24	2.24	2.31	2.21	326,217
January 30, 2026	2.32	2.3	2.3	2.35	2.27	163,213
January 29, 2026	2.46	2.32	2.32	2.46	2.3	382,049
January 28, 2026	2.5	2.46	2.46	2.58	2.45	117,400
January 27, 2026	2.48	2.52	2.52	2.52	2.47	126,506
January 26, 2026	2.49	2.5	2.5	2.51	2.43	108,963
January 23, 2026	2.5	2.51	2.51	2.53	2.44	173,844
January 22, 2026	2.44	2.5	2.5	2.57	2.44	126,715
January 21, 2026	2.44	2.43	2.43	2.49	2.39	168,125
January 20, 2026	2.5	2.43	2.43	2.52	2.39	356,808
January 16, 2026	2.39	2.54	2.54	2.63	2.35	408,969
January 15, 2026	2.44	2.43	2.43	2.45	2.31	317,424
January 14, 2026	2.63	2.43	2.43	2.67	2.39	4.74M
January 13, 2026	2.9	2.62	2.62	2.93	2.6	1.15M
January 12, 2026	2.85	2.88	2.88	2.94	2.81	238,433
January 09, 2026	2.87	2.87	2.87	2.89	2.8	241,099
January 08, 2026	2.73	2.83	2.83	2.93	2.7	251,275
January 07, 2026	2.94	2.72	2.72	2.98	2.69	393,697
January 06, 2026	3	2.93	2.93	3	2.85	120,400
January 05, 2026	2.86	3.03	3.03	3.04	2.85	238,924
January 02, 2026	2.8	2.85	2.85	2.97	2.77	187,399
December 31, 2025	2.86	2.85	2.85	2.92	2.81	232,708
December 30, 2025	2.85	2.88	2.88	2.96	2.84	149,289
December 29, 2025	3.08	2.9	2.9	3.09	2.71	676,352
December 26, 2025	2.88	3.1	3.1	3.12	2.86	358,049
December 24, 2025	2.84	2.92	2.92	2.92	2.79	111,741
December 23, 2025	2.91	2.79	2.79	2.91	2.76	215,700
December 22, 2025	3.04	2.86	2.86	3.04	2.82	327,850
December 19, 2025	2.98	2.89	2.89	3.01	2.88	231,300
December 18, 2025	3.06	2.97	2.97	3.15	2.92	326,800
December 17, 2025	3.24	3.05	3.05	3.34	3.03	373,307
December 16, 2025	3.29	3.2	3.2	3.42	3.14	418,807
December 15, 2025	3.49	3.29	3.29	3.51	3.18	498,216
December 12, 2025	3.24	3.52	3.52	3.53	3.21	690,500
December 11, 2025	3.08	3.03	3.03	3.14	2.99	271,619
December 10, 2025	3.01	3.08	3.08	3.1	2.93	192,466
December 09, 2025	2.75	3.03	3.03	3.05	2.75	274,223
December 08, 2025	2.87	2.78	2.78	2.89	2.76	178,833
December 05, 2025	2.89	2.88	2.88	3	2.86	137,100
December 04, 2025	3	2.89	2.89	3.02	2.88	136,147
December 03, 2025	2.86	2.96	2.96	2.97	2.86	276,200
December 02, 2025	2.8	2.88	2.88	2.95	2.8	208,848
December 01, 2025	2.9	2.8	2.8	2.94	2.8	444,020
November 28, 2025	2.94	2.92	2.92	2.96	2.85	94,033
November 26, 2025	2.78	2.91	2.91	2.93	2.78	159,046
November 25, 2025	2.74	2.82	2.82	2.82	2.73	108,700
November 24, 2025	2.66	2.73	2.73	2.75	2.64	202,715

Advanced Flower Capital Inc. (AFCG) NASDAQ