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 $320.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $342.68, while $1000 invested 1 year ago would be worth $627.04. This corresponds to total returns of -67.98%, -65.73%, -37.3%, respectively, with annualized returns of -19.09%, -19.27%, -37.3%.

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
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
July 06, 2026	3.14	3.02	3.02	3.17	3.02	68,982
July 02, 2026	3.14	3.13	3.13	3.25	3.13	58,190
July 01, 2026	3.1	3.16	3.16	3.21	3.09	57,642
June 30, 2026	3.16	3.1	3.1	3.23	3.1	66,103
June 29, 2026	3.16	3.24	3.24	3.28	3.11	174,049
June 26, 2026	3.12	3.13	3.13	3.2	3.1	87,149
June 25, 2026	3.16	3.17	3.17	3.22	3.13	58,740
June 24, 2026	3.19	3.15	3.15	3.2	3.15	53,392
June 23, 2026	3.14	3.19	3.19	3.23	3.14	102,930
June 22, 2026	3.24	3.17	3.17	3.29	3.08	279,210
June 18, 2026	3.27	3.27	3.27	3.3	3.21	99,055
June 17, 2026	3.34	3.28	3.28	3.41	3.25	105,669
June 16, 2026	3.33	3.39	3.39	3.44	3.3	105,933
June 15, 2026	3.39	3.33	3.33	3.54	3.3	310,650
June 12, 2026	3.39	3.42	3.42	3.44	3.37	97,067
June 11, 2026	3.4	3.43	3.43	3.44	3.35	81,706
June 10, 2026	3.43	3.41	3.41	3.48	3.35	121,494
June 09, 2026	3.52	3.46	3.46	3.57	3.4	94,052
June 08, 2026	3.5	3.5	3.5	3.55	3.5	53,272
June 05, 2026	3.66	3.49	3.49	3.66	3.46	0
June 04, 2026	3.5	3.66	3.66	3.71	3.45	116,898
June 03, 2026	3.72	3.5	3.5	3.72	3.5	152,465
June 02, 2026	3.66	3.73	3.73	3.75	3.61	137,723
June 01, 2026	3.74	3.67	3.67	3.79	3.63	215,175
May 29, 2026	3.77	3.73	3.73	3.84	3.73	157,590
May 28, 2026	3.66	3.75	3.75	3.79	3.61	127,774
May 27, 2026	3.6	3.66	3.66	3.72	3.59	88,238
May 26, 2026	3.65	3.64	3.64	3.65	3.5	226,522
May 22, 2026	3.49	3.62	3.62	3.65	3.49	205,280
May 21, 2026	3.55	3.48	3.48	3.56	3.44	288,382
May 20, 2026	3.42	3.52	3.52	3.55	3.27	322,035
May 19, 2026	3.33	3.39	3.39	3.44	3.23	409,499
May 18, 2026	3.05	3.33	3.33	3.38	3.03	469,465
May 15, 2026	2.87	3.06	3.06	3.32	2.87	918,604
May 14, 2026	2.97	2.89	2.89	3.08	2.77	1.08M
May 13, 2026	3.25	2.96	2.96	3.29	2.95	540,091
May 12, 2026	3.22	3.26	3.26	3.3	3.17	238,801
May 11, 2026	3.18	3.23	3.23	3.32	3.16	364,285
May 08, 2026	3.1	3.22	3.22	3.38	3.05	421,625
May 07, 2026	2.9	3.09	3.09	3.24	2.9	975,334
May 06, 2026	2.85	2.77	2.77	2.91	2.76	318,602
May 05, 2026	2.95	2.85	2.85	3	2.83	338,378