5 DAY PERFORMANCE
-26.57%
1 MONTH PERFORMANCE
-26.99%
3 MONTH PERFORMANCE
-11.99%
6 MONTH PERFORMANCE
-2.65%
YEAR-TO-DATE PERFORMANCE
-9.82%
1 YEAR PERFORMANCE
-28.81%
Advanced Flower Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $3.20 | $3.05 (-4.78%) | $3.20 | $3.02 | 56.10 K | $72.84 M |
| 10/08/2026 | $3.18 | $3.17 (-0.31%) | $3.21 | $3.14 | 32.70 K | $73.54 M |
| 10/07/2026 | $3.23 | $3.18 (-1.55%) | $3.26 | $3.13 | 123.43 K | $73.77 M |
| 10/06/2026 | $3.34 | $3.28 (-1.8%) | $3.34 | $3.26 | 30.01 K | $76.09 M |
| 10/05/2026 | $3.48 | $3.32 (-4.6%) | $3.50 | $3.29 | 39.62 K | $77.02 M |
| 10/02/2026 | $3.51 | $3.50 (-0.28%) | $3.53 | $3.43 | 42.00 K | $81.20 M |
| 10/01/2026 | $3.63 | $3.49 (-3.86%) | $3.63 | $3.46 | 75.62 K | $80.96 M |
| 09/30/2026 | $3.57 | $3.60 (0.84%) | $3.69 | $3.47 | 109.80 K | $83.52 M |
| 09/29/2026 | $3.60 | $3.62 (0.56%) | $3.64 | $3.52 | 133.00 K | $83.98 M |
| 09/28/2026 | $3.56 | $3.59 (0.84%) | $3.60 | $3.49 | 99.06 K | $83.28 M |
| 09/25/2026 | $3.50 | $3.56 (1.71%) | $3.57 | $3.49 | 35.71 K | $82.59 M |
| 09/24/2026 | $3.53 | $3.48 (-1.42%) | $3.53 | $3.47 | 62.90 K | $80.73 M |
| 09/23/2026 | $3.49 | $3.50 (0.29%) | $3.52 | $3.46 | 53.83 K | $81.20 M |
| 09/22/2026 | $3.43 | $3.50 (2.04%) | $3.54 | $3.43 | 63.57 K | $81.20 M |
| 09/21/2026 | $3.43 | $3.45 (0.58%) | $3.53 | $3.43 | 27.90 K | $80.04 M |
| 09/18/2026 | $3.45 | $3.43 (-0.58%) | $3.52 | $3.39 | 88.01 K | $79.57 M |
| 09/17/2026 | $3.47 | $3.47 (0%) | $3.53 | $3.42 | 77.00 K | $80.50 M |
| 09/16/2026 | $3.52 | $3.47 (-1.42%) | $3.57 | $3.40 | 87.10 K | $80.50 M |
| 09/15/2026 | $3.50 | $3.52 (0.57%) | $3.53 | $3.45 | 29.49 K | $81.66 M |
| 09/14/2026 | $3.51 | $3.50 (-0.28%) | $3.59 | $3.45 | 85.01 K | $81.20 M |
| 09/11/2026 | $3.44 | $3.55 (3.2%) | $3.56 | $3.43 | 62.32 K | $82.36 M |
| 09/10/2026 | $3.50 | $3.39 (-3.14%) | $3.52 | $3.39 | 184.25 K | $78.64 M |
| 09/09/2026 | $3.51 | $3.52 (0.28%) | $3.53 | $3.46 | 41.52 K | $81.66 M |
| 09/08/2026 | $3.55 | $3.51 (-1.13%) | $3.55 | $3.47 | 67.20 K | $81.43 M |
| 09/04/2026 | $3.59 | $3.57 (-0.56%) | $3.60 | $3.50 | 39.40 K | $82.82 M |
| 09/03/2026 | $3.57 | $3.62 (1.4%) | $3.67 | $3.54 | 89.80 K | $83.98 M |
| 09/02/2026 | $3.51 | $3.57 (1.71%) | $3.65 | $3.50 | 65.82 K | $82.82 M |
| 09/01/2026 | $3.60 | $3.49 (-3.06%) | $3.60 | $3.46 | 60.10 K | $80.96 M |
| 08/31/2026 | $3.60 | $3.60 (0%) | $3.69 | $3.53 | 193.92 K | $83.52 M |
| 08/28/2026 | $3.41 | $3.60 (5.57%) | $3.64 | $3.41 | 167.32 K | $83.52 M |
| 08/27/2026 | $3.45 | $3.44 (-0.29%) | $3.54 | $3.43 | 102.60 K | $79.80 M |
| 08/26/2026 | $3.36 | $3.45 (2.68%) | $3.46 | $3.36 | 67.70 K | $80.04 M |
| 08/25/2026 | $3.47 | $3.39 (-2.31%) | $3.47 | $3.34 | 72.60 K | $78.64 M |
| 08/24/2026 | $3.28 | $3.45 (5.18%) | $3.47 | $3.28 | 144.70 K | $80.04 M |
| 08/21/2026 | $3.35 | $3.27 (-2.39%) | $3.42 | $3.24 | 60.83 K | $75.86 M |
| 08/20/2026 | $3.50 | $3.32 (-5.14%) | $3.58 | $3.26 | 120.16 K | $77.02 M |
| 08/19/2026 | $3.41 | $3.58 (4.99%) | $3.58 | $3.39 | 123.10 K | $83.05 M |
| 08/18/2026 | $3.43 | $3.44 (0.29%) | $3.60 | $3.36 | 237.30 K | $79.80 M |
| 08/17/2026 | $3.20 | $3.47 (8.44%) | $3.50 | $3.19 | 330.17 K | $80.50 M |
| 08/14/2026 | $3.01 | $3.16 (4.98%) | $3.18 | $2.98 | 156.45 K | $73.31 M |
| 08/13/2026 | $2.85 | $3.01 (5.61%) | $3.10 | $2.82 | 109.04 K | $69.83 M |
| 08/12/2026 | $2.78 | $2.82 (1.44%) | $2.86 | $2.75 | 67.64 K | $65.42 M |
| 08/11/2026 | $2.73 | $2.75 (0.73%) | $2.80 | $2.73 | 39.38 K | $63.80 M |
| 08/10/2026 | $2.75 | $2.77 (0.73%) | $2.80 | $2.72 | 48.37 K | $64.26 M |
| 08/07/2026 | $2.74 | $2.78 (1.46%) | $2.82 | $2.73 | 63.10 K | $65.41 M |
| 08/06/2026 | $2.79 | $2.76 (-1.08%) | $2.81 | $2.74 | 44.87 K | $64.94 M |
| 08/05/2026 | $2.89 | $2.78 (-3.81%) | $2.89 | $2.72 | 85.66 K | $65.41 M |
| 08/04/2026 | $2.75 | $2.89 (5.09%) | $2.91 | $2.73 | 95.40 K | $68.00 M |
| 08/03/2026 | $2.70 | $2.75 (1.85%) | $2.76 | $2.63 | 101.80 K | $64.70 M |
| 07/31/2026 | $2.71 | $2.69 (-0.74%) | $2.72 | $2.66 | 53.90 K | $63.29 M |
| 07/30/2026 | $2.70 | $2.68 (-0.74%) | $2.71 | $2.66 | 53.60 K | $63.06 M |
| 07/29/2026 | $2.69 | $2.67 (-0.74%) | $2.72 | $2.62 | 78.71 K | $62.82 M |
| 07/28/2026 | $2.67 | $2.66 (-0.37%) | $2.73 | $2.61 | 52.37 K | $62.59 M |
| 07/27/2026 | $2.58 | $2.67 (3.49%) | $2.72 | $2.58 | 93.60 K | $62.82 M |
| 07/24/2026 | $2.64 | $2.57 (-2.65%) | $2.68 | $2.57 | 25.01 K | $60.47 M |
| 07/23/2026 | $2.63 | $2.64 (0.38%) | $2.68 | $2.57 | 95.91 K | $62.12 M |
| 07/22/2026 | $2.66 | $2.64 (-0.75%) | $2.76 | $2.62 | 151.30 K | $62.12 M |
| 07/21/2026 | $2.74 | $2.69 (-1.82%) | $2.76 | $2.68 | 77.90 K | $63.29 M |
| 07/20/2026 | $2.81 | $2.73 (-2.85%) | $2.85 | $2.70 | 99.84 K | $64.23 M |
| 07/17/2026 | $2.90 | $2.81 (-3.1%) | $2.92 | $2.78 | 106.16 K | $66.12 M |
| 07/16/2026 | $2.96 | $2.92 (-1.35%) | $2.97 | $2.89 | 54.98 K | $68.70 M |
| 07/15/2026 | $2.92 | $2.94 (0.68%) | $2.99 | $2.85 | 125.41 K | $69.17 M |
| 07/14/2026 | $2.85 | $2.87 (0.7%) | $2.92 | $2.85 | 69.20 K | $67.53 M |
| 07/13/2026 | $2.89 | $2.85 (-1.38%) | $2.95 | $2.83 | 90.46 K | $67.06 M |
| 07/10/2026 | $2.93 | $2.87 (-2.05%) | $2.97 | $2.87 | 77.21 K | $67.53 M |
| 07/09/2026 | $2.99 | $2.92 (-2.34%) | $2.99 | $2.83 | 123.85 K | $68.70 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.
