AFCG
Advanced Flower (AFCG)
NASDAQ
$3.58+$0.03 (+0.85%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $80.0M
    Market Cap
  • -17.61%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +29.09%
    Low Price$3.16
    High Price$3.62
  • 3 Months
    +5.27%
    Low Price$2.57
    High Price$3.62
  • 1 Year
    -17.61%
    Low Price$2.02
    High Price$4.33
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
3.44
3.56
3.43
3.55
+4.72%
62,323
09/10/2026
3.50
3.52
3.39
3.39
-3.69%
184,253
09/09/2026
3.51
3.53
3.46
3.52
+0.28%
41,515
09/08/2026
3.55
3.55
3.47
3.51
-1.68%
67,164
09/04/2026
3.59
3.60
3.50
3.57
-1.38%
39,389
09/03/2026
3.57
3.67
3.54
3.62
+1.40%
89,764
09/02/2026
3.51
3.65
3.50
3.57
+2.29%
65,815
09/01/2026
3.60
3.60
3.46
3.49
-3.06%
60,053
08/31/2026
3.60
3.69
3.53
3.60
0.00%
193,915
08/28/2026
3.41
3.64
3.41
3.60
+4.65%
167,317
08/27/2026
3.45
3.54
3.43
3.44
-0.29%
102,604
08/26/2026
3.36
3.46
3.36
3.45
+1.77%
67,697
08/25/2026
3.47
3.47
3.34
3.39
-1.74%
72,604
08/24/2026
3.28
3.47
3.28
3.45
+5.50%
144,660
08/21/2026
3.35
3.42
3.24
3.27
-1.51%
60,826
08/20/2026
3.50
3.58
3.26
3.32
-7.26%
120,155
08/19/2026
3.41
3.58
3.39
3.58
+4.07%
123,053
08/18/2026
3.43
3.60
3.36
3.44
-0.86%
237,291
08/17/2026
3.20
3.50
3.19
3.47
+9.81%
330,171
08/14/2026
3.01
3.18
2.98
3.16
+4.98%
156,446
08/13/2026
2.85
3.10
2.82
3.01
+6.74%
109,042
08/13/2026
$0.23 Earnings
08/12/2026
2.78
2.86
2.75
2.82
+2.55%
67,637
08/11/2026
2.73
2.80
2.73
2.75
-0.72%
39,384
08/10/2026
2.75
2.80
2.72
2.77
-0.36%
48,369
08/07/2026
2.74
2.82
2.73
2.78
+0.72%
63,095
08/06/2026
2.79
2.81
2.74
2.76
-0.72%
44,872
08/05/2026
2.89
2.89
2.72
2.78
-3.81%
85,656
08/04/2026
2.75
2.91
2.73
2.89
+5.09%
95,369
08/03/2026
2.70
2.76
2.63
2.75
+2.23%
101,794
07/31/2026
2.71
2.72
2.66
2.69
+0.37%
53,880
07/30/2026
2.70
2.71
2.66
2.68
+0.37%
53,565
07/29/2026
2.69
2.72
2.62
2.67
+0.38%
78,712
07/28/2026
2.67
2.73
2.61
2.66
-0.37%
52,371
07/27/2026
2.58
2.72
2.58
2.67
+3.89%
93,554
07/24/2026
2.64
2.68
2.57
2.57
-2.65%
25,006
07/23/2026
2.63
2.68
2.57
2.64
0.00%
95,908
07/22/2026
2.66
2.76
2.62
2.64
-1.68%
151,282
07/21/2026
2.74
2.76
2.68
2.69
-1.65%
77,889
07/20/2026
2.81
2.85
2.70
2.73
-2.85%
99,838
07/17/2026
2.90
2.92
2.78
2.81
-3.77%
106,163
07/16/2026
2.96
2.97
2.89
2.92
-0.68%
54,982
07/15/2026
2.92
2.99
2.85
2.94
+2.44%
125,407
07/14/2026
2.85
2.92
2.85
2.87
+0.70%
68,632
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