AFC Gamma, Inc. (AFCG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.47

$2.65

5 DAY PERFORMANCE

-20.19%

1 MONTH PERFORMANCE

+1.58%

3 MONTH PERFORMANCE

+16.29%

6 MONTH PERFORMANCE

-17.10%

YEAR-TO-DATE PERFORMANCE

-9.82%

1 YEAR PERFORMANCE

-55.46%

Advanced Flower Capital Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/13/2026	$3.25	$2.96 (-8.92%)	$3.29	$2.95	540.09 K	$76.35 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	$65.69 M
04/30/2026	$2.91	$2.84 (-2.41%)	$2.91	$2.79	155.61 K	$64.33 M
04/29/2026	$2.95	$2.88 (-2.37%)	$2.95	$2.81	93.54 K	$65.24 M
04/28/2026	$2.98	$2.93 (-1.68%)	$3.01	$2.88	184.40 K	$66.37 M
04/27/2026	$3.00	$2.99 (-0.33%)	$3.04	$2.95	117.20 K	$67.73 M
04/24/2026	$2.98	$2.99 (0.34%)	$3.00	$2.93	51.17 K	$67.73 M
04/23/2026	$2.95	$2.97 (0.68%)	$3.02	$2.87	241.75 K	$67.28 M
04/22/2026	$2.80	$2.93 (4.64%)	$3.04	$2.80	310.39 K	$66.37 M
04/21/2026	$2.83	$2.80 (-1.06%)	$2.90	$2.77	144.90 K	$63.43 M
04/20/2026	$2.75	$2.83 (2.91%)	$2.83	$2.71	115.20 K	$64.11 M
04/17/2026	$2.70	$2.78 (2.96%)	$2.83	$2.68	148.40 K	$62.97 M
04/16/2026	$2.73	$2.70 (-1.1%)	$2.77	$2.61	129.90 K	$61.16 M
04/15/2026	$2.56	$2.73 (6.64%)	$2.76	$2.56	254.56 K	$61.84 M
04/14/2026	$2.56	$2.53 (-1.17%)	$2.61	$2.52	161.80 K	$57.31 M
04/13/2026	$2.54	$2.53 (-0.39%)	$2.59	$2.50	161.45 K	$57.31 M
04/10/2026	$2.67	$2.56 (-4.12%)	$2.68	$2.53	132.30 K	$57.99 M
04/09/2026	$2.86	$2.64 (-7.69%)	$2.90	$2.63	232.93 K	$59.80 M
04/08/2026	$2.95	$2.90 (-1.69%)	$2.95	$2.86	90.51 K	$65.69 M
04/07/2026	$2.87	$2.86 (-0.35%)	$2.90	$2.83	59.20 K	$64.79 M
04/06/2026	$2.82	$2.87 (1.77%)	$2.88	$2.81	80.47 K	$65.01 M
04/02/2026	$2.71	$2.81 (3.69%)	$2.83	$2.68	116.30 K	$63.65 M
04/01/2026	$2.84	$2.77 (-2.46%)	$2.95	$2.76	201.62 K	$62.75 M
03/31/2026	$2.63	$2.82 (7.22%)	$2.87	$2.62	407.26 K	$63.88 M
03/30/2026	$2.70	$2.64 (-2.22%)	$2.75	$2.61	322.40 K	$59.80 M
03/27/2026	$2.59	$2.66 (2.7%)	$2.73	$2.58	296.99 K	$60.26 M
03/26/2026	$2.61	$2.60 (-0.38%)	$2.65	$2.60	128.80 K	$58.90 M
03/25/2026	$2.62	$2.61 (-0.38%)	$2.69	$2.61	192.61 K	$59.12 M
03/24/2026	$2.66	$2.62 (-1.5%)	$2.68	$2.57	347.30 K	$59.35 M
03/23/2026	$2.64	$2.71 (2.65%)	$2.71	$2.58	206.43 K	$61.39 M
03/20/2026	$2.77	$2.50 (-9.75%)	$2.77	$2.46	864.60 K	$56.63 M
03/19/2026	$2.62	$2.74 (4.58%)	$2.74	$2.52	276.70 K	$62.07 M
03/18/2026	$2.69	$2.68 (-0.37%)	$2.69	$2.53	336.18 K	$60.71 M
03/17/2026	$2.65	$2.67 (0.75%)	$2.75	$2.62	186.10 K	$60.48 M
03/16/2026	$2.63	$2.60 (-1.14%)	$2.65	$2.50	226.18 K	$58.90 M
03/13/2026	$2.62	$2.63 (0.38%)	$2.67	$2.58	195.70 K	$59.58 M
03/12/2026	$2.65	$2.63 (-0.75%)	$2.67	$2.59	106.03 K	$59.58 M
03/11/2026	$2.67	$2.63 (-1.5%)	$2.79	$2.62	155.73 K	$59.58 M
03/10/2026	$2.59	$2.64 (1.93%)	$2.74	$2.56	255.41 K	$59.80 M
03/09/2026	$2.55	$2.57 (0.78%)	$2.65	$2.47	686.17 K	$58.22 M
03/06/2026	$2.51	$2.62 (4.38%)	$2.64	$2.43	228.94 K	$59.35 M
03/05/2026	$2.39	$2.57 (7.53%)	$2.72	$2.37	770.98 K	$58.22 M
03/04/2026	$2.21	$2.41 (9.05%)	$2.42	$2.21	404.40 K	$54.59 M
03/03/2026	$2.23	$2.21 (-0.9%)	$2.27	$2.19	189.41 K	$50.06 M
03/02/2026	$2.25	$2.32 (3.11%)	$2.32	$2.21	117.10 K	$52.55 M
02/27/2026	$2.32	$2.28 (-1.72%)	$2.36	$2.24	148.80 K	$50.42 M
02/26/2026	$2.40	$2.38 (-0.83%)	$2.44	$2.32	148.07 K	$52.63 M
02/25/2026	$2.33	$2.41 (3.43%)	$2.42	$2.32	106.70 K	$53.30 M
02/24/2026	$2.15	$2.33 (8.37%)	$2.35	$2.15	204.52 K	$51.53 M
02/23/2026	$2.26	$2.20 (-2.65%)	$2.28	$2.17	158.41 K	$48.65 M
02/20/2026	$2.23	$2.26 (1.35%)	$2.29	$2.23	127.13 K	$49.98 M
02/19/2026	$2.24	$2.24 (0%)	$2.27	$2.19	174.63 K	$49.54 M
02/18/2026	$2.28	$2.30 (0.88%)	$2.31	$2.24	111.51 K	$50.86 M
02/17/2026	$2.22	$2.27 (2.25%)	$2.31	$2.22	201.14 K	$50.20 M
02/13/2026	$2.23	$2.21 (-0.9%)	$2.27	$2.15	281.24 K	$48.87 M