MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFCG — Advanced Flower Capital Inc. Common Stock
NasdaqAdvanced Flower Capital Inc. Common Stock
$3.49
-0.12(-3.19%)
- O
- 3.63
- H
- 3.63
- L
- 3.46
- V
- 75.59K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.49
Period Return-30.3%
Period High$5.87
Period Low$2.06
Avg Daily Volume222.6K
Total Trading Days365
AFCG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.63 | $3.63 | $3.46 | $3.49 | $-0.12 | -3.19% | 75,590 | $3.54 | $3.46 $3.63 |
| Sep 30, 2026 | $3.57 | $3.69 | $3.47 | $3.60 | $-0.02 | -0.55% | 109,771 | $3.62 | $3.47 $3.69 |
| Sep 29, 2026 | $3.60 | $3.64 | $3.52 | $3.62 | +$0.03 | +0.84% | 132,983 | $3.59 | $3.52 $3.64 |
| Sep 28, 2026 | $3.56 | $3.60 | $3.49 | $3.59 | +$0.03 | +0.84% | 99,062 | $3.53 | $3.49 $3.60 |
| Sep 25, 2026 | $3.50 | $3.57 | $3.49 | $3.56 | +$0.08 | +2.30% | 35,713 | $3.52 | $3.49 $3.57 |
| Sep 24, 2026 | $3.53 | $3.53 | $3.47 | $3.48 | $-0.02 | -0.57% | 62,860 | $3.49 | $3.47 $3.53 |
| Sep 23, 2026 | $3.49 | $3.52 | $3.46 | $3.50 | +$0.00 | +0.00% | 53,828 | $3.49 | $3.46 $3.52 |
| Sep 22, 2026 | $3.43 | $3.54 | $3.43 | $3.50 | +$0.05 | +1.45% | 63,575 | $3.51 | $3.43 $3.54 |
| Sep 21, 2026 | $3.43 | $3.53 | $3.43 | $3.45 | +$0.02 | +0.58% | 27,865 | $3.48 | $3.43 $3.53 |
| Sep 18, 2026 | $3.45 | $3.52 | $3.39 | $3.43 | $-0.04 | -1.15% | 88,007 | $3.45 | $3.39 $3.52 |
| Sep 17, 2026 | $3.47 | $3.53 | $3.42 | $3.47 | +$0.00 | +0.00% | 76,995 | $3.48 | $3.42 $3.53 |
| Sep 16, 2026 | $3.52 | $3.57 | $3.40 | $3.47 | $-0.05 | -1.42% | 87,093 | $3.49 | $3.40 $3.57 |
| Sep 15, 2026 | $3.50 | $3.53 | $3.45 | $3.52 | +$0.02 | +0.57% | 27,507 | $3.49 | $3.45 $3.53 |
| Sep 14, 2026 | $3.51 | $3.59 | $3.45 | $3.50 | $-0.05 | -1.41% | 84,999 | $3.51 | $3.45 $3.59 |
| Sep 11, 2026 | $3.44 | $3.56 | $3.43 | $3.55 | +$0.16 | +4.72% | 62,323 | $3.52 | $3.43 $3.56 |
| Sep 10, 2026 | $3.50 | $3.52 | $3.39 | $3.39 | $-0.13 | -3.69% | 184,254 | $3.45 | $3.39 $3.52 |
| Sep 9, 2026 | $3.51 | $3.53 | $3.46 | $3.52 | +$0.01 | +0.28% | 41,516 | $3.49 | $3.46 $3.53 |
| Sep 8, 2026 | $3.55 | $3.55 | $3.47 | $3.51 | $-0.06 | -1.68% | 67,165 | $3.51 | $3.47 $3.55 |
| Sep 4, 2026 | $3.59 | $3.60 | $3.50 | $3.57 | $-0.05 | -1.38% | 39,389 | $3.56 | $3.50 $3.60 |
| Sep 3, 2026 | $3.57 | $3.67 | $3.54 | $3.62 | +$0.05 | +1.40% | 89,765 | $3.59 | $3.54 $3.67 |
| Sep 2, 2026 | $3.51 | $3.65 | $3.50 | $3.57 | +$0.08 | +2.29% | 65,752 | $3.59 | $3.50 $3.65 |
| Sep 1, 2026 | $3.60 | $3.60 | $3.46 | $3.49 | $-0.11 | -3.06% | 60,053 | $3.52 | $3.46 $3.60 |
| Aug 31, 2026 | $3.60 | $3.69 | $3.53 | $3.60 | +$0.00 | +0.00% | 193,916 | $3.60 | $3.53 $3.69 |
| Aug 28, 2026 | $3.41 | $3.64 | $3.41 | $3.60 | +$0.16 | +4.65% | 167,318 | $3.54 | $3.41 $3.64 |
| Aug 27, 2026 | $3.45 | $3.54 | $3.43 | $3.44 | $-0.01 | -0.29% | 102,604 | $3.49 | $3.43 $3.54 |
| Aug 26, 2026 | $3.36 | $3.46 | $3.36 | $3.45 | +$0.06 | +1.77% | 67,698 | $3.42 | $3.36 $3.46 |
| Aug 25, 2026 | $3.47 | $3.47 | $3.34 | $3.39 | $-0.06 | -1.74% | 72,605 | $3.40 | $3.34 $3.47 |
| Aug 24, 2026 | $3.28 | $3.47 | $3.28 | $3.45 | +$0.18 | +5.50% | 144,661 | $3.40 | $3.28 $3.47 |
| Aug 21, 2026 | $3.35 | $3.42 | $3.24 | $3.27 | $-0.05 | -1.51% | 60,826 | $3.29 | $3.24 $3.42 |
| Aug 20, 2026 | $3.50 | $3.58 | $3.26 | $3.32 | $-0.26 | -7.26% | 119,936 | $3.39 | $3.26 $3.58 |