Get the Stockscreener App
4.72
2.28%
-0.11
After Hours:
4.72
Advanced Flower Capital Inc Stock (AFCG) Price History
The historical daily chart and data for Advanced Flower Capital Inc stock (AFCG), show that the latest closing stock price as of May 23, 2025, is $4.72.
- Advanced Flower Capital Inc all-time high stock price is $25.50, occurred on November 15, 2021.
- The lowest Advanced Flower Capital Inc stock price recorded was $4.34 on April 09, 2025. Since then, Advanced Flower Capital Inc's stock price has risen over 8.76% to $4.72 now.
- The 52-week high stock price for AFCG is $12.74, representing a 169.92% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for AFCG is $4.34, indicating a -8.05% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Advanced Flower Capital Inc (AFCG) stock in the beginning of 2024 was $22.68. The stock closed the year at $15.73, a loss of over -30.63% for the year.
The table below shows more information about AFCG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $4.87 | $4.72 | $0.1458 | 211,812.0 | -2.28% |
| May 22, 2025 | $5.00 | $4.81 | $0.195 | 186,400.0 | -3.01% |
| May 21, 2025 | $5.16 | $4.94 | $0.22 | 240,460.0 | -2.54% |
| May 20, 2025 | $5.23 | $4.91 | $0.32 | 195,622.0 | -0.78% |
| May 19, 2025 | $5.25 | $5.12 | $0.13 | 123,424.0 | -2.28% |
| May 16, 2025 | $5.31 | $5.01 | $0.30 | 185,764.0 | +0.19% |
| May 15, 2025 | $5.44 | $5.01 | $0.43 | 258,555.0 | -3.84% |
| May 14, 2025 | $5.87 | $5.47 | $0.40 | 248,514.0 | -5.20% |
| May 13, 2025 | $5.77 | $5.62 | $0.15 | 98,507.0 | +2.12% |
| May 12, 2025 | $5.79 | $5.63 | $0.16 | 102,246.0 | +1.80% |
| May 09, 2025 | $5.58 | $5.48 | $0.10 | 53,681.0 | +0.91% |
| May 08, 2025 | $5.54 | $5.35 | $0.1899 | 68,578.0 | +3.19% |
| May 07, 2025 | $5.51 | $5.27 | $0.24 | 110,452.0 | +0.38% |
| May 06, 2025 | $5.70 | $5.30 | $0.39 | 154,152.0 | -7.17% |
| May 05, 2025 | $5.81 | $5.67 | $0.145 | 119,386.0 | -1.89% |
| May 02, 2025 | $5.87 | $5.48 | $0.39 | 165,139.0 | +7.17% |
| May 01, 2025 | $5.55 | $5.38 | $0.17 | 101,574.0 | -1.27% |
| Apr 30, 2025 | $5.57 | $5.14 | $0.425 | 146,802.0 | +3.57% |
| Apr 29, 2025 | $5.45 | $5.31 | $0.1417 | 109,261.0 | -2.21% |
| Apr 28, 2025 | $5.46 | $5.25 | $0.215 | 75,861.0 | +2.84% |
Advanced Flower Capital Inc Stock (AFCG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advanced Flower Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AFCG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advanced Flower Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advanced Flower Capital Inc Stock (AFCG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.87 | $4.72 | $1.15 | 2,836,078.0 | -14.34% |
| Apr, 2025 | $5.81 | $4.34 | $1.47 | 4,414,835.0 | -1.08% |
| Mar, 2025 | $8.62 | $5.44 | $3.18 | 6,125,562.0 | -34.70% |
| Feb, 2025 | $8.88 | $7.80 | $1.08 | 3,239,778.0 | +4.79% |
| Jan, 2025 | $8.69 | $7.94 | $0.75 | 3,555,324.0 | -2.28% |
Advanced Flower Capital Inc Stock (AFCG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.93 | $8.40 | $1.53 | 3,988,701.0 | -11.92% |
| Nov, 2024 | $10.20 | $9.10 | $1.10 | 3,135,435.0 | -0.21% |
| Oct, 2024 | $10.50 | $9.60 | $0.90 | 3,409,627.0 | -4.51% |
| Sep, 2024 | $10.88 | $9.82 | $1.06 | 4,534,352.0 | -2.39% |
| Aug, 2024 | $10.50 | $8.18 | $2.32 | 3,621,512.0 | +16.61% |
| Jul, 2024 | $12.28 | $8.05 | $4.22 | 4,576,898.0 | -26.48% |
| Jun, 2024 | $12.74 | $11.51 | $1.23 | 2,528,326.0 | +3.83% |
| May, 2024 | $12.66 | $11.41 | $1.25 | 2,133,237.0 | -2.08% |
| Apr, 2024 | $12.37 | $11.30 | $1.07 | 2,077,383.0 | -3.07% |
| Mar, 2024 | $13.28 | $11.20 | $2.08 | 3,026,735.0 | +7.65% |
| Feb, 2024 | $12.02 | $10.89 | $1.13 | 2,578,427.0 | -1.37% |
| Jan, 2024 | $12.29 | $11.52 | $0.7719 | 2,331,192.0 | -3.08% |
Advanced Flower Capital Inc Stock (AFCG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.35 | $11.30 | $2.05 | 3,605,893.0 | +5.99% |
| Nov, 2023 | $11.71 | $10.41 | $1.30 | 2,701,957.0 | +7.28% |
| Oct, 2023 | $11.88 | $10.49 | $1.39 | 2,454,907.0 | -9.88% |
| Sep, 2023 | $13.38 | $11.54 | $1.84 | 2,772,740.0 | -11.46% |
| Aug, 2023 | $14.05 | $12.03 | $2.02 | 2,908,168.0 | -4.05% |
| Jul, 2023 | $14.60 | $12.30 | $2.30 | 2,781,126.0 | +11.00% |
| Jun, 2023 | $13.59 | $11.50 | $2.09 | 3,442,515.0 | +8.54% |
| May, 2023 | $12.31 | $9.91 | $2.40 | 4,934,355.0 | -5.36% |
| Apr, 2023 | $12.24 | $11.09 | $1.15 | 2,420,116.0 | -0.33% |
| Mar, 2023 | $15.99 | $11.84 | $4.15 | 5,828,326.0 | -21.50% |
| Feb, 2023 | $16.15 | $15.25 | $0.90 | 2,500,146.0 | -1.34% |
| Jan, 2023 | $16.77 | $15.40 | $1.37 | 2,544,570.0 | -0.19% |
1.17%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):