Stockscreener 앱 받기
3.615
3.88%
0.135
시장 영업 전:
3.63
0.015
+0.41%
Advanced Flower Capital Inc 주식 (AFCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $3.65 | $3.49 | $0.16 | 205,283.0 | +3.88% |
| 2026-05-21 | $3.56 | $3.44 | $0.125 | 288,379.0 | -1.14% |
| 2026-05-20 | $3.55 | $3.27 | $0.2794 | 321,935.0 | +3.83% |
| 2026-05-19 | $3.44 | $3.23 | $0.21 | 409,494.0 | +1.80% |
| 2026-05-18 | $3.38 | $3.03 | $0.35 | 469,471.0 | +8.82% |
| 2026-05-15 | $3.31 | $2.87 | $0.445 | 918,601.0 | +5.88% |
| 2026-05-14 | $3.08 | $2.77 | $0.3102 | 1,082,426.0 | -2.36% |
| 2026-05-13 | $3.29 | $2.95 | $0.34 | 540,093.0 | -9.20% |
| 2026-05-12 | $3.29 | $3.17 | $0.125 | 238,801.0 | +0.93% |
| 2026-05-11 | $3.32 | $3.16 | $0.16 | 364,285.0 | +0.31% |
| 2026-05-08 | $3.38 | $3.05 | $0.3301 | 421,627.0 | +4.21% |
| 2026-05-07 | $3.24 | $2.90 | $0.34 | 975,334.0 | +11.55% |
| 2026-05-06 | $2.90 | $2.76 | $0.145 | 320,618.0 | -2.81% |
| 2026-05-05 | $3.00 | $2.83 | $0.17 | 338,482.0 | -2.73% |
| 2026-05-04 | $2.96 | $2.89 | $0.0705 | 119,226.0 | +1.03% |
| 2026-05-01 | $2.90 | $2.80 | $0.10 | 87,250.0 | +2.11% |
| 2026-04-30 | $2.91 | $2.79 | $0.12 | 155,593.0 | -1.39% |
| 2026-04-29 | $2.95 | $2.81 | $0.14 | 89,478.0 | -1.71% |
| 2026-04-28 | $3.01 | $2.88 | $0.13 | 184,380.0 | -2.01% |
Advanced Flower Capital Inc 주식 (AFCG) 연도별 가격 이력
이 심층 분석에서는 Advanced Flower Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFCG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advanced Flower Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advanced Flower Capital Inc 주식 (AFCG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.65 | $2.76 | $0.89 | 7,306,588.0 | +27.29% |
| 2026-04 | $3.04 | $2.50 | $0.54 | 3,173,229.0 | +0.71% |
| 2026-03 | $2.87 | $2.19 | $0.675 | 6,834,969.0 | +23.68% |
| 2026-02 | $2.44 | $2.06 | $0.3769 | 4,205,513.0 | -0.87% |
| 2026-01 | $3.04 | $2.27 | $0.77 | 10,012,169.0 | -19.30% |
Advanced Flower Capital Inc 주식 (AFCG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.53 | $2.71 | $0.8161 | 6,431,775.0 | -1.37% |
| 2025-11 | $3.35 | $2.52 | $0.83 | 3,615,975.0 | -10.15% |
| 2025-10 | $4.00 | $3.10 | $0.905 | 4,212,758.0 | -15.14% |
| 2025-09 | $5.00 | $3.70 | $1.30 | 6,711,644.0 | -17.81% |
| 2025-08 | $5.10 | $3.44 | $1.66 | 6,812,130.0 | +5.67% |
| 2025-07 | $4.85 | $4.39 | $0.46 | 3,500,320.0 | -1.56% |
| 2025-06 | $5.78 | $4.32 | $1.46 | 4,753,952.0 | -9.68% |
| 2025-05 | $5.87 | $4.72 | $1.15 | 3,216,610.0 | -9.98% |
| 2025-04 | $5.81 | $4.34 | $1.47 | 4,414,835.0 | -1.08% |
| 2025-03 | $8.62 | $5.44 | $3.18 | 6,125,562.0 | -34.70% |
| 2025-02 | $8.88 | $7.80 | $1.08 | 3,239,778.0 | +4.79% |
| 2025-01 | $8.69 | $7.94 | $0.75 | 3,555,324.0 | -2.28% |
Advanced Flower Capital Inc 주식 (AFCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.93 | $8.40 | $1.53 | 3,988,701.0 | -11.92% |
| 2024-11 | $10.20 | $9.10 | $1.10 | 3,135,435.0 | -0.21% |
| 2024-10 | $10.50 | $9.60 | $0.90 | 3,409,627.0 | -4.51% |
| 2024-09 | $10.88 | $9.82 | $1.06 | 4,534,352.0 | -2.39% |
| 2024-08 | $10.50 | $8.18 | $2.32 | 3,621,512.0 | +16.61% |
| 2024-07 | $12.28 | $8.05 | $4.22 | 4,576,898.0 | -26.48% |
| 2024-06 | $12.74 | $11.51 | $1.23 | 2,528,326.0 | +3.83% |
| 2024-05 | $12.66 | $11.41 | $1.25 | 2,133,237.0 | -2.08% |
| 2024-04 | $12.37 | $11.30 | $1.07 | 2,077,383.0 | -3.07% |
| 2024-03 | $13.28 | $11.20 | $2.08 | 3,026,735.0 | +7.65% |
| 2024-02 | $12.02 | $10.89 | $1.13 | 2,578,427.0 | -1.37% |
| 2024-01 | $12.29 | $11.52 | $0.7719 | 2,331,192.0 | -3.08% |
0.69%
1.83%
자본화:
|
볼륨(24시간):