AFCG
Advanced Flower (AFCG)
NASDAQ
$2.85$0.00 (0.00%)
Price as of Jul 14, 2026 8:43 AM EDT
  • $65.0M
    Market Cap
  • -32.99%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -15.36%
    Low Price$2.85
    High Price$3.39
  • 3 Months
    +14.41%
    Low Price$2.70
    High Price$3.75
  • 1 Year
    -32.99%
    Low Price$2.09
    High Price$5.03
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
2.89
2.95
2.83
2.85
-0.70%
90,458
07/10/2026
2.93
2.97
2.87
2.87
-1.71%
77,211
07/09/2026
2.99
2.99
2.83
2.92
-1.35%
123,851
07/08/2026
2.95
2.96
2.89
2.96
-0.34%
88,678
07/07/2026
3.02
3.08
2.96
2.97
-1.66%
129,124
07/06/2026
3.14
3.17
3.02
3.02
-3.51%
69,022
07/02/2026
3.16
3.25
3.13
3.13
-0.95%
58,190
07/01/2026
3.10
3.21
3.09
3.16
+1.94%
57,642
06/30/2026
3.16
3.23
3.10
3.10
-2.82%
66,103
06/30/2026
$0.05 Dividend
06/29/2026
3.11
3.23
3.06
3.19
+3.51%
174,073
06/26/2026
3.07
3.15
3.05
3.08
-1.26%
87,149
06/25/2026
3.11
3.17
3.08
3.12
+0.63%
58,740
06/24/2026
3.14
3.15
3.10
3.10
-1.25%
53,781
06/23/2026
3.09
3.18
3.09
3.14
+0.63%
102,930
06/22/2026
3.19
3.24
3.04
3.12
-3.06%
279,215
06/18/2026
3.22
3.24
3.16
3.22
-0.30%
99,055
06/17/2026
3.29
3.36
3.20
3.23
-3.24%
105,670
06/16/2026
3.28
3.39
3.25
3.34
+1.80%
105,933
06/15/2026
3.34
3.49
3.25
3.28
-2.63%
310,650
06/12/2026
3.34
3.39
3.32
3.37
-0.15%
97,089
06/11/2026
3.35
3.38
3.29
3.37
+0.44%
82,063
06/10/2026
3.38
3.43
3.30
3.36
-1.45%
121,496
06/09/2026
3.47
3.51
3.35
3.41
-1.14%
94,052
06/08/2026
3.45
3.50
3.45
3.45
+0.29%
53,272
06/05/2026
3.60
3.60
3.41
3.44
-4.64%
118,397
06/04/2026
3.45
3.65
3.40
3.60
+4.57%
116,906
06/03/2026
3.66
3.66
3.45
3.45
-6.17%
153,529
06/02/2026
3.60
3.69
3.55
3.67
+1.63%
138,048
06/01/2026
3.68
3.73
3.57
3.61
-1.61%
215,384
05/29/2026
3.71
3.78
3.67
3.67
-0.53%
157,892
05/28/2026
3.60
3.73
3.55
3.69
+2.46%
127,892
05/27/2026
3.54
3.66
3.53
3.60
+0.55%
88,309
05/26/2026
3.59
3.59
3.45
3.58
+0.69%
226,583
05/22/2026
3.44
3.59
3.44
3.56
+3.88%
205,290
05/21/2026
3.50
3.51
3.38
3.43
-1.14%
288,391
05/20/2026
3.37
3.50
3.22
3.47
+3.83%
322,053
05/19/2026
3.28
3.39
3.18
3.34
+1.80%
410,355
05/18/2026
3.00
3.33
2.98
3.28
+8.82%
469,514
05/15/2026
2.83
3.26
2.83
3.01
+5.88%
918,606
05/14/2026
2.92
3.03
2.73
2.85
-2.36%
1,082,523
05/13/2026
3.20
3.24
2.90
2.91
-9.20%
540,606
05/12/2026
3.17
3.24
3.12
3.21
+0.93%
238,828
05/11/2026
3.13
3.27
3.11
3.18
+0.31%
364,532
05/08/2026
3.05
3.33
3.00
3.17
+4.21%
421,669
05/07/2026
2.86
3.19
2.86
3.04
+11.55%
976,008
05/07/2026
$0.21 Earnings
05/06/2026
2.81
2.86
2.72
2.73
-2.81%
320,629
05/05/2026
2.90
2.95
2.79
2.81
-2.73%
338,624
05/04/2026
2.86
2.91
2.85
2.88
+1.03%
119,266
05/01/2026
2.77
2.86
2.76
2.86
+2.11%
87,360
04/30/2026
2.87
2.87
2.75
2.80
-1.39%
155,613
04/29/2026
2.90
2.90
2.77
2.84
-1.71%
89,518
04/28/2026
2.93
2.96
2.84
2.88
-2.01%
184,388
04/27/2026
2.95
2.99
2.90
2.94
0.00%
117,186
04/24/2026
2.93
2.95
2.88
2.94
+0.67%
51,165
04/23/2026
2.90
2.97
2.83
2.92
+1.37%
241,754
04/22/2026
2.76
2.99
2.76
2.88
+4.64%
310,390
04/21/2026
2.79
2.85
2.72
2.76
-1.06%
144,866
04/20/2026
2.71
2.79
2.67
2.79
+1.80%
115,198
04/17/2026
2.66
2.79
2.63
2.74
+2.96%
148,391
04/16/2026
2.69
2.72
2.57
2.66
-1.10%
129,875
04/15/2026
2.52
2.71
2.52
2.69
+7.91%
254,561
04/14/2026
2.52
2.57
2.48
2.49
0.00%
161,797
04/13/2026
2.50
2.55
2.46
2.49
-1.17%
161,446
04/10/2026
2.63
2.64
2.49
2.52
-3.03%
132,270
04/09/2026
2.82
2.86
2.58
2.60
-8.97%
232,917
04/08/2026
2.90
2.90
2.81
2.86
+1.40%
90,511
04/07/2026
2.83
2.86
2.78
2.82
-0.35%
59,183
04/06/2026
2.78
2.84
2.77
2.83
+2.14%
80,466
04/02/2026
2.67
2.78
2.64
2.77
+1.44%
116,289
04/01/2026
2.80
2.90
2.71
2.73
-1.77%
201,623
03/31/2026
2.59
2.82
2.58
2.78
+8.88%
407,262
03/31/2026
$0.05 Dividend
03/30/2026
2.61
2.66
2.52
2.55
-0.75%
322,398
03/27/2026
2.50
2.63
2.49
2.57
+2.31%
296,993
03/26/2026
2.52
2.55
2.51
2.51
-0.38%
128,802
03/25/2026
2.53
2.60
2.52
2.52
-0.38%
192,605
03/24/2026
2.57
2.59
2.48
2.53
-3.32%
347,263
03/23/2026
2.55
2.62
2.49
2.62
+8.40%
206,433
03/20/2026
2.68
2.68
2.38
2.41
-8.76%
864,585
03/19/2026
2.53
2.65
2.43
2.65
+2.24%
276,696
03/18/2026
2.60
2.60
2.44
2.59
+0.37%
336,184
03/17/2026
2.56
2.66
2.53
2.58
+2.69%
186,087
03/16/2026
2.54
2.56
2.41
2.51
-1.14%
226,180
03/13/2026
2.53
2.58
2.49
2.54
0.00%
195,687
03/12/2026
2.56
2.58
2.50
2.54
0.00%
106,030
03/11/2026
2.58
2.69
2.53
2.54
-0.38%
155,728
03/10/2026
2.50
2.65
2.47
2.55
+2.72%
255,407
03/09/2026
2.46
2.56
2.39
2.48
-1.91%
686,174
03/06/2026
2.42
2.55
2.35
2.53
+1.95%
228,944
03/05/2026
2.31
2.63
2.29
2.48
+6.64%
770,982
03/04/2026
2.13
2.34
2.13
2.33
+9.05%
404,389
03/04/2026
-$0.12 Earnings
03/03/2026
2.15
2.19
2.12
2.13
-4.74%
189,406
03/02/2026
2.17
2.24
2.13
2.24
+1.75%
117,074
02/27/2026
2.24
2.28
2.16
2.20
-4.20%
148,796
02/26/2026
2.32
2.35
2.24
2.30
-1.24%
148,071
02/25/2026
2.25
2.34
2.24
2.33
+3.43%
106,684
02/24/2026
2.08
2.27
2.08
2.25
+5.91%
204,523