AFCG
Advanced Flower (AFCG)
NASDAQ
$3.42-$0.08 (-2.29%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $78.3M
    Market Cap
  • -6.03%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -0.59%
    Low Price$3.34
    High Price$3.57
  • 3 Months
    +13.39%
    Low Price$2.53
    High Price$3.57
  • 1 Year
    -6.03%
    Low Price$1.99
    High Price$3.72
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
3.51
3.53
3.43
3.50
+0.43%
41,953
10/01/2026
3.63
3.63
3.46
3.49
-3.19%
75,622
09/30/2026
3.57
3.69
3.47
3.60
+0.84%
109,770
09/30/2026
$0.05 Dividend
09/29/2026
3.55
3.59
3.47
3.57
+0.84%
132,983
09/28/2026
3.51
3.55
3.44
3.54
+0.84%
99,062
09/25/2026
3.45
3.52
3.44
3.51
+2.30%
35,712
09/24/2026
3.48
3.48
3.42
3.43
-0.57%
62,859
09/23/2026
3.44
3.47
3.41
3.45
0.00%
53,828
09/22/2026
3.38
3.49
3.38
3.45
+1.45%
63,574
09/21/2026
3.38
3.48
3.38
3.40
+0.58%
27,865
09/18/2026
3.40
3.47
3.34
3.38
-1.15%
88,007
09/17/2026
3.42
3.48
3.37
3.42
0.00%
76,995
09/16/2026
3.47
3.52
3.35
3.42
-1.42%
87,092
09/15/2026
3.45
3.48
3.40
3.47
+0.57%
29,492
09/14/2026
3.46
3.54
3.40
3.45
-1.41%
85,007
09/11/2026
3.39
3.51
3.38
3.50
+4.72%
62,323
09/10/2026
3.45
3.47
3.34
3.34
-3.69%
184,253
09/09/2026
3.46
3.48
3.41
3.47
+0.28%
41,515
09/08/2026
3.50
3.50
3.42
3.46
-1.68%
67,164
09/04/2026
3.54
3.55
3.45
3.52
-1.38%
39,389
09/03/2026
3.52
3.61
3.49
3.57
+1.40%
89,764
09/02/2026
3.46
3.59
3.45
3.52
+2.29%
65,815
09/01/2026
3.55
3.55
3.41
3.44
-3.06%
60,053
08/31/2026
3.55
3.64
3.48
3.55
0.00%
193,915
08/28/2026
3.36
3.59
3.36
3.55
+4.65%
167,317
08/27/2026
3.40
3.49
3.38
3.39
-0.29%
102,604
08/26/2026
3.31
3.41
3.31
3.40
+1.77%
67,697
08/25/2026
3.42
3.42
3.29
3.34
-1.74%
72,604
08/24/2026
3.23
3.42
3.23
3.40
+5.50%
144,660
08/21/2026
3.30
3.37
3.19
3.22
-1.51%
60,826
08/20/2026
3.45
3.53
3.21
3.27
-7.26%
120,155
08/19/2026
3.36
3.53
3.34
3.53
+4.07%
123,053
08/18/2026
3.38
3.55
3.31
3.39
-0.86%
237,291
08/17/2026
3.16
3.45
3.15
3.42
+9.81%
330,171
08/14/2026
2.97
3.13
2.93
3.12
+4.98%
156,446
08/13/2026
2.81
3.05
2.78
2.97
+6.74%
109,042
08/13/2026
$0.23 Earnings
08/12/2026
2.74
2.82
2.71
2.78
+2.55%
67,637
08/11/2026
2.69
2.76
2.69
2.71
-0.72%
39,384
08/10/2026
2.71
2.76
2.68
2.73
-0.36%
48,369
08/07/2026
2.70
2.78
2.69
2.74
+0.72%
63,095
08/06/2026
2.75
2.77
2.70
2.72
-0.72%
44,872
08/05/2026
2.85
2.85
2.68
2.74
-3.81%
85,656
08/04/2026
2.71
2.87
2.69
2.85
+5.09%
95,369
08/03/2026
2.66
2.72
2.59
2.71
+2.23%
101,794
07/31/2026
2.67
2.68
2.62
2.65
+0.37%
53,880
07/30/2026
2.66
2.67
2.62
2.64
+0.37%
53,565
07/29/2026
2.65
2.69
2.58
2.63
+0.38%
78,712
07/28/2026
2.63
2.69
2.57
2.62
-0.37%
52,371
07/27/2026
2.54
2.68
2.54
2.63
+3.89%
93,554
07/24/2026
2.60
2.64
2.53
2.53
-2.65%
25,006
07/23/2026
2.59
2.64
2.53
2.60
0.00%
95,908
07/22/2026
2.62
2.72
2.58
2.60
-1.68%
151,282
07/21/2026
2.70
2.72
2.64
2.65
-1.65%
77,889
07/20/2026
2.77
2.81
2.66
2.69
-2.85%
99,838
07/17/2026
2.86
2.88
2.74
2.77
-3.77%
106,163
07/16/2026
2.92
2.93
2.85
2.88
-0.68%
54,982
07/15/2026
2.88
2.95
2.81
2.90
+2.44%
125,407
07/14/2026
2.81
2.88
2.81
2.83
+0.70%
68,632
07/13/2026
2.85
2.91
2.79
2.81
-0.70%
90,458
07/10/2026
2.89
2.93
2.83
2.83
-1.71%
77,211
07/09/2026
2.95
2.95
2.79
2.88
-1.35%
123,851
07/08/2026
2.91
2.92
2.85
2.92
-0.34%
88,678
07/07/2026
2.98
3.04
2.92
2.93
-1.66%
129,124
07/06/2026
3.10
3.13
2.98
2.98
-3.51%
69,022
07/02/2026
3.12
3.20
3.09
3.09
-0.95%
58,190
07/01/2026
3.06
3.16
3.05
3.12
+1.94%
57,642
06/30/2026
3.12
3.19
3.06
3.06
-2.82%
66,103
06/30/2026
$0.05 Dividend
06/29/2026
3.07
3.18
3.02
3.15
+3.51%
174,073
06/26/2026
3.03
3.10
3.01
3.04
-1.26%
87,149
06/25/2026
3.07
3.13
3.03
3.08
+0.63%
58,740
06/24/2026
3.10
3.11
3.06
3.06
-1.25%
53,781
06/23/2026
3.05
3.14
3.05
3.10
+0.63%
102,930
06/22/2026
3.15
3.19
2.99
3.08
-3.06%
279,215
06/18/2026
3.18
3.20
3.12
3.18
-0.30%
99,055
06/17/2026
3.24
3.31
3.16
3.18
-3.24%
105,670
06/16/2026
3.23
3.34
3.21
3.29
+1.80%
105,933
06/15/2026
3.29
3.44
3.20
3.23
-2.63%
310,650
06/12/2026
3.29
3.34
3.27
3.32
-0.15%
97,089
06/11/2026
3.30
3.34
3.25
3.33
+0.44%
82,063
06/10/2026
3.33
3.38
3.25
3.31
-1.45%
121,496
06/09/2026
3.42
3.46
3.30
3.36
-1.14%
94,052
06/08/2026
3.40
3.45
3.40
3.40
+0.29%
53,272
06/05/2026
3.55
3.55
3.36
3.39
-4.64%
118,397
06/04/2026
3.40
3.60
3.35
3.55
+4.57%
116,906
06/03/2026
3.61
3.61
3.40
3.40
-6.17%
153,529
06/02/2026
3.55
3.64
3.51
3.62
+1.63%
138,048
06/01/2026
3.63
3.68
3.52
3.56
-1.61%
215,384
05/29/2026
3.66
3.73
3.62
3.62
-0.53%
157,892
05/28/2026
3.55
3.68
3.51
3.64
+2.46%
127,892
05/27/2026
3.50
3.61
3.48
3.55
+0.55%
88,309
05/26/2026
3.54
3.54
3.40
3.53
+0.69%
226,583
05/22/2026
3.39
3.54
3.39
3.51
+3.88%
205,290
05/21/2026
3.45
3.46
3.34
3.38
-1.14%
288,391
05/20/2026
3.32
3.45
3.18
3.42
+3.83%
322,053
05/19/2026
3.23
3.34
3.14
3.29
+1.80%
410,355
05/18/2026
2.96
3.28
2.94
3.23
+8.82%
469,514
05/15/2026
2.79
3.22
2.79
2.97
+5.88%
918,606