5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
-11.04%
6 MONTH PERFORMANCE
-17.44%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
-1.18%
AFC Gamma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.40 | $8.49 (1.07%) | $8.55 | $8.34 | 175,808 | $174.57 M |
| 03/11/2025 | $8.35 | $8.36 (0.12%) | $8.40 | $8.33 | 193,335 | $172.92 M |
| 03/10/2025 | $8.38 | $8.36 (-0.24%) | $8.47 | $8.34 | 145,800 | $172.92 M |
| 03/07/2025 | $8.44 | $8.41 (-0.36%) | $8.46 | $8.36 | 83,144 | $173.95 M |
| 03/06/2025 | $8.52 | $8.40 (-1.41%) | $8.52 | $8.35 | 99,200 | $173.75 M |
| 03/05/2025 | $8.41 | $8.52 (1.31%) | $8.59 | $8.40 | 157,237 | $176.23 M |
| 03/04/2025 | $8.29 | $8.38 (1.09%) | $8.51 | $8.28 | 119,432 | $173.33 M |
| 03/03/2025 | $8.53 | $8.40 (-1.52%) | $8.62 | $8.34 | 154,303 | $173.75 M |
| 02/28/2025 | $8.42 | $8.53 (1.31%) | $8.62 | $8.33 | 118,100 | $176.44 M |
| 02/27/2025 | $8.27 | $8.39 (1.45%) | $8.41 | $8.27 | 84,761 | $173.54 M |
| 02/26/2025 | $8.36 | $8.33 (-0.36%) | $8.48 | $8.23 | 92,597 | $172.30 M |
| 02/25/2025 | $8.39 | $8.37 (-0.24%) | $8.44 | $8.24 | 135,233 | $173.13 M |
| 02/24/2025 | $8.15 | $8.39 (2.94%) | $8.51 | $8.15 | 259,630 | $173.54 M |
| 02/21/2025 | $8.65 | $7.91 (-8.55%) | $8.67 | $7.80 | 1.18 M | $163.61 M |
| 02/20/2025 | $8.68 | $8.58 (-1.15%) | $8.72 | $8.56 | 76,716 | $177.47 M |
| 02/19/2025 | $8.66 | $8.65 (-0.12%) | $8.80 | $8.64 | 56,000 | $178.92 M |
| 02/18/2025 | $8.77 | $8.72 (-0.57%) | $8.88 | $8.67 | 130,300 | $180.37 M |
| 02/14/2025 | $8.79 | $8.74 (-0.57%) | $8.88 | $8.70 | 153,300 | $180.78 M |
| 02/13/2025 | $8.69 | $8.72 (0.35%) | $8.74 | $8.66 | 72,605 | $180.37 M |
| 02/12/2025 | $8.58 | $8.63 (0.58%) | $8.69 | $8.54 | 89,857 | $178.50 M |
| 02/11/2025 | $8.53 | $8.63 (1.17%) | $8.68 | $8.45 | 87,100 | $178.50 M |
| 02/10/2025 | $8.50 | $8.55 (0.59%) | $8.59 | $8.44 | 123,602 | $176.85 M |
| 02/07/2025 | $8.50 | $8.43 (-0.82%) | $8.50 | $8.41 | 94,183 | $174.37 M |
| 02/06/2025 | $8.57 | $8.46 (-1.28%) | $8.61 | $8.40 | 132,521 | $174.99 M |
| 02/05/2025 | $8.36 | $8.52 (1.91%) | $8.62 | $8.35 | 169,600 | $176.23 M |
| 02/04/2025 | $8.21 | $8.35 (1.71%) | $8.38 | $8.21 | 110,500 | $172.71 M |
| 02/03/2025 | $8.06 | $8.19 (1.61%) | $8.26 | $8.06 | 114,400 | $169.40 M |
| 01/31/2025 | $8.22 | $8.14 (-0.97%) | $8.25 | $8.12 | 83,393 | $168.37 M |
| 01/30/2025 | $8.15 | $8.17 (0.25%) | $8.24 | $8.12 | 129,200 | $168.99 M |
| 01/29/2025 | $8.19 | $8.13 (-0.73%) | $8.25 | $7.95 | 155,693 | $168.16 M |
| 01/28/2025 | $8.21 | $8.20 (-0.12%) | $8.35 | $8.19 | 87,635 | $169.61 M |
| 01/27/2025 | $8.13 | $8.25 (1.48%) | $8.38 | $8.13 | 144,262 | $170.64 M |
| 01/24/2025 | $8.06 | $8.13 (0.87%) | $8.23 | $8.06 | 211,837 | $168.16 M |
| 01/23/2025 | $8.25 | $8.12 (-1.58%) | $8.26 | $7.94 | 415,726 | $167.96 M |
| 01/22/2025 | $8.38 | $8.26 (-1.43%) | $8.41 | $8.23 | 153,622 | $170.85 M |
| 01/21/2025 | $8.62 | $8.39 (-2.67%) | $8.65 | $8.36 | 159,696 | $173.54 M |
| 01/17/2025 | $8.42 | $8.62 (2.38%) | $8.64 | $8.41 | 165,577 | $178.30 M |
| 01/16/2025 | $8.40 | $8.44 (0.48%) | $8.47 | $8.34 | 98,451 | $174.57 M |
| 01/15/2025 | $8.49 | $8.40 (-1.06%) | $8.49 | $8.22 | 198,931 | $173.75 M |
| 01/14/2025 | $8.33 | $8.31 (-0.24%) | $8.48 | $8.29 | 157,793 | $171.89 M |
| 01/13/2025 | $8.16 | $8.33 (2.08%) | $8.35 | $8.13 | 141,800 | $172.30 M |
| 01/10/2025 | $8.41 | $8.22 (-2.26%) | $8.43 | $8.08 | 332,324 | $170.02 M |
| 01/08/2025 | $8.32 | $8.47 (1.8%) | $8.51 | $8.28 | 244,534 | $175.19 M |
| 01/07/2025 | $8.40 | $8.35 (-0.6%) | $8.53 | $8.26 | 174,600 | $172.71 M |
| 01/06/2025 | $8.62 | $8.38 (-2.78%) | $8.67 | $8.38 | 219,388 | $173.33 M |
| 01/03/2025 | $8.54 | $8.63 (1.05%) | $8.69 | $8.50 | 134,913 | $178.50 M |
| 01/02/2025 | $8.42 | $8.50 (0.95%) | $8.64 | $8.39 | 155,563 | $175.82 M |
| 12/31/2024 | $8.34 | $8.33 (-0.12%) | $8.43 | $8.22 | 298,465 | $172.30 M |
| 12/30/2024 | $8.69 | $8.57 (-1.38%) | $8.76 | $8.40 | 407,938 | $177.26 M |
| 12/27/2024 | $8.85 | $8.69 (-1.81%) | $8.88 | $8.64 | 232,515 | $179.75 M |
| 12/26/2024 | $8.84 | $8.87 (0.34%) | $8.98 | $8.80 | 149,076 | $183.47 M |
| 12/24/2024 | $8.72 | $8.91 (2.18%) | $8.92 | $8.66 | 110,500 | $184.30 M |
| 12/23/2024 | $8.95 | $8.71 (-2.68%) | $9.02 | $8.61 | 226,715 | $180.16 M |
| 12/20/2024 | $8.74 | $8.97 (2.63%) | $9.10 | $8.69 | 391,826 | $185.54 M |
| 12/19/2024 | $9.02 | $8.72 (-3.33%) | $9.07 | $8.66 | 242,800 | $180.37 M |
| 12/18/2024 | $9.27 | $8.96 (-3.34%) | $9.36 | $8.90 | 296,500 | $185.33 M |
| 12/17/2024 | $9.38 | $9.23 (-1.6%) | $9.43 | $9.22 | 164,202 | $190.91 M |
| 12/16/2024 | $9.60 | $9.30 (-3.12%) | $9.60 | $9.26 | 303,157 | $192.36 M |
| 12/13/2024 | $9.45 | $9.59 (1.48%) | $9.66 | $9.42 | 162,316 | $198.36 M |
| 12/12/2024 | $9.44 | $9.42 (-0.21%) | $9.51 | $9.37 | 91,118 | $194.84 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.
