5 DAY PERFORMANCE
-19.44%
1 MONTH PERFORMANCE
-31.47%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
-17.10%
YEAR-TO-DATE PERFORMANCE
-9.82%
1 YEAR PERFORMANCE
-46.01%
Advanced Flower Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.12 | $3.13 (0.32%) | $3.20 | $3.10 | 87.15 K | $73.65 M |
| 06/25/2026 | $3.16 | $3.17 (0.32%) | $3.22 | $3.13 | 58.74 K | $74.59 M |
| 06/24/2026 | $3.19 | $3.15 (-1.25%) | $3.20 | $3.15 | 53.80 K | $74.12 M |
| 06/23/2026 | $3.14 | $3.19 (1.59%) | $3.23 | $3.14 | 102.93 K | $75.06 M |
| 06/22/2026 | $3.24 | $3.17 (-2.16%) | $3.29 | $3.08 | 279.22 K | $74.59 M |
| 06/18/2026 | $3.27 | $3.27 (0%) | $3.30 | $3.21 | 99.10 K | $76.94 M |
| 06/17/2026 | $3.34 | $3.28 (-1.8%) | $3.41 | $3.25 | 105.70 K | $77.17 M |
| 06/16/2026 | $3.33 | $3.39 (1.8%) | $3.44 | $3.30 | 105.93 K | $79.76 M |
| 06/15/2026 | $3.39 | $3.33 (-1.77%) | $3.54 | $3.30 | 310.70 K | $78.35 M |
| 06/12/2026 | $3.39 | $3.42 (0.88%) | $3.44 | $3.37 | 97.10 K | $80.47 M |
| 06/11/2026 | $3.40 | $3.43 (0.88%) | $3.44 | $3.35 | 82.10 K | $80.70 M |
| 06/10/2026 | $3.43 | $3.41 (-0.58%) | $3.48 | $3.35 | 121.50 K | $80.23 M |
| 06/09/2026 | $3.52 | $3.46 (-1.7%) | $3.57 | $3.40 | 94.10 K | $81.41 M |
| 06/08/2026 | $3.50 | $3.50 (0%) | $3.55 | $3.50 | 53.30 K | $82.35 M |
| 06/05/2026 | $3.66 | $3.49 (-4.64%) | $3.66 | $3.46 | 118.40 K | $82.12 M |
| 06/04/2026 | $3.50 | $3.66 (4.57%) | $3.71 | $3.45 | 116.91 K | $86.12 M |
| 06/03/2026 | $3.72 | $3.50 (-5.91%) | $3.72 | $3.50 | 153.53 K | $82.35 M |
| 06/02/2026 | $3.66 | $3.73 (1.91%) | $3.75 | $3.61 | 138.05 K | $87.76 M |
| 06/01/2026 | $3.74 | $3.67 (-1.87%) | $3.79 | $3.63 | 215.40 K | $86.35 M |
| 05/29/2026 | $3.77 | $3.73 (-1.06%) | $3.84 | $3.73 | 157.89 K | $87.76 M |
| 05/28/2026 | $3.66 | $3.75 (2.46%) | $3.79 | $3.61 | 127.89 K | $88.23 M |
| 05/27/2026 | $3.60 | $3.66 (1.67%) | $3.72 | $3.59 | 88.31 K | $86.12 M |
| 05/26/2026 | $3.65 | $3.64 (-0.27%) | $3.65 | $3.50 | 226.58 K | $85.64 M |
| 05/22/2026 | $3.49 | $3.62 (3.72%) | $3.65 | $3.49 | 205.30 K | $85.17 M |
| 05/21/2026 | $3.55 | $3.48 (-1.97%) | $3.56 | $3.44 | 288.40 K | $81.88 M |
| 05/20/2026 | $3.42 | $3.52 (2.92%) | $3.55 | $3.27 | 322.10 K | $82.82 M |
| 05/19/2026 | $3.33 | $3.39 (1.8%) | $3.44 | $3.23 | 410.40 K | $79.76 M |
| 05/18/2026 | $3.05 | $3.33 (9.18%) | $3.38 | $3.03 | 469.51 K | $78.35 M |
| 05/15/2026 | $2.87 | $3.06 (6.62%) | $3.32 | $2.87 | 918.61 K | $72.00 M |
| 05/14/2026 | $2.97 | $2.89 (-2.69%) | $3.08 | $2.77 | 1.08 M | $68.00 M |
| 05/13/2026 | $3.25 | $2.96 (-8.92%) | $3.29 | $2.95 | 540.61 K | $69.65 M |
| 05/12/2026 | $3.22 | $3.26 (1.24%) | $3.30 | $3.17 | 238.83 K | $76.70 M |
| 05/11/2026 | $3.18 | $3.23 (1.57%) | $3.32 | $3.16 | 364.53 K | $76.00 M |
| 05/08/2026 | $3.10 | $3.22 (3.87%) | $3.38 | $3.05 | 421.67 K | $75.76 M |
| 05/07/2026 | $2.90 | $3.09 (6.55%) | $3.24 | $2.90 | 976.01 K | $72.70 M |
| 05/06/2026 | $2.85 | $2.77 (-2.81%) | $2.91 | $2.76 | 320.63 K | $65.17 M |
| 05/05/2026 | $2.95 | $2.85 (-3.39%) | $3.00 | $2.83 | 338.62 K | $67.06 M |
| 05/04/2026 | $2.90 | $2.93 (1.03%) | $2.96 | $2.89 | 119.30 K | $68.94 M |
| 05/01/2026 | $2.81 | $2.90 (3.2%) | $2.90 | $2.80 | 87.36 K | $68.23 M |
| 04/30/2026 | $2.91 | $2.84 (-2.41%) | $2.91 | $2.79 | 155.61 K | $66.82 M |
| 04/29/2026 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.81 | 93.54 K | $67.76 M |
| 04/28/2026 | $2.98 | $2.93 (-1.68%) | $3.01 | $2.88 | 184.40 K | $68.94 M |
| 04/27/2026 | $3.00 | $2.99 (-0.33%) | $3.04 | $2.95 | 117.20 K | $70.35 M |
| 04/24/2026 | $2.98 | $2.99 (0.34%) | $3.00 | $2.93 | 51.17 K | $70.35 M |
| 04/23/2026 | $2.95 | $2.97 (0.68%) | $3.02 | $2.87 | 241.75 K | $69.88 M |
| 04/22/2026 | $2.80 | $2.93 (4.64%) | $3.04 | $2.80 | 310.39 K | $68.94 M |
| 04/21/2026 | $2.83 | $2.80 (-1.06%) | $2.90 | $2.77 | 144.90 K | $65.88 M |
| 04/20/2026 | $2.75 | $2.83 (2.91%) | $2.83 | $2.71 | 115.20 K | $66.59 M |
| 04/17/2026 | $2.70 | $2.78 (2.96%) | $2.83 | $2.68 | 148.40 K | $65.41 M |
| 04/16/2026 | $2.73 | $2.70 (-1.1%) | $2.77 | $2.61 | 129.90 K | $63.53 M |
| 04/15/2026 | $2.56 | $2.73 (6.64%) | $2.76 | $2.56 | 254.56 K | $64.23 M |
| 04/14/2026 | $2.56 | $2.53 (-1.17%) | $2.61 | $2.52 | 161.80 K | $59.53 M |
| 04/13/2026 | $2.54 | $2.53 (-0.39%) | $2.59 | $2.50 | 161.45 K | $59.53 M |
| 04/10/2026 | $2.67 | $2.56 (-4.12%) | $2.68 | $2.53 | 132.30 K | $60.23 M |
| 04/09/2026 | $2.86 | $2.64 (-7.69%) | $2.90 | $2.63 | 232.93 K | $62.12 M |
| 04/08/2026 | $2.95 | $2.90 (-1.69%) | $2.95 | $2.86 | 90.51 K | $68.23 M |
| 04/07/2026 | $2.87 | $2.86 (-0.35%) | $2.90 | $2.83 | 59.20 K | $67.29 M |
| 04/06/2026 | $2.82 | $2.87 (1.77%) | $2.88 | $2.81 | 80.47 K | $67.53 M |
| 04/02/2026 | $2.71 | $2.81 (3.69%) | $2.83 | $2.68 | 116.30 K | $66.12 M |
| 04/01/2026 | $2.84 | $2.77 (-2.46%) | $2.95 | $2.76 | 201.62 K | $65.17 M |
| 03/31/2026 | $2.63 | $2.82 (7.22%) | $2.87 | $2.62 | 407.26 K | $66.35 M |
| 03/30/2026 | $2.70 | $2.64 (-2.22%) | $2.75 | $2.61 | 322.40 K | $62.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
