AFCG - Advanced Flower Capital Inc.
8.36
0 0%
Share volume: 193,230
Last Updated: 03-11-2025
Real Estate/Real Estate:
1.80%
PREVIOUS CLOSE
CHG
CHG%
$8.36
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $8.35 | $8.35 | $8.40 | $8.40 | $8.33 | $8.33 | $8.36 | $8.36 | 193,230 | $193,230.00 |
| 03-10-2025 | $8.38 | $8.38 | $8.47 | $8.47 | $8.34 | $8.34 | $8.36 | $8.36 | 145,762 | $145,762.00 |
| 03-07-2025 | $8.44 | $8.44 | $8.46 | $8.46 | $8.36 | $8.36 | $8.41 | $8.41 | 83,144 | $83,144.00 |
| 03-06-2025 | $8.52 | $8.52 | $8.52 | $8.52 | $8.35 | $8.35 | $8.40 | $8.40 | 99,178 | $99,178.00 |
| 03-05-2025 | $8.41 | $8.41 | $8.59 | $8.59 | $8.40 | $8.40 | $8.52 | $8.52 | 157,237 | $157,237.00 |
| 03-04-2025 | $8.29 | $8.29 | $8.51 | $8.51 | $8.28 | $8.28 | $8.38 | $8.38 | 119,432 | $119,432.00 |
| 03-03-2025 | $8.53 | $8.53 | $8.62 | $8.62 | $8.34 | $8.34 | $8.40 | $8.40 | 154,303 | $154,303.00 |
| 02-28-2025 | $8.42 | $8.42 | $8.62 | $8.62 | $8.33 | $8.33 | $8.53 | $8.53 | 118,051 | $118,033.00 |
| 02-27-2025 | $8.27 | $8.27 | $8.42 | $8.42 | $8.27 | $8.27 | $8.39 | $8.39 | 84,761 | $84,761.00 |
| 02-26-2025 | $8.36 | $8.36 | $8.48 | $8.48 | $8.23 | $8.23 | $8.33 | $8.33 | 92,597 | $92,597.00 |