AFCG
Advanced Flower (AFCG)
NASDAQ
$3.56-$0.17 (-4.56%)
Price as of Jun 03, 2026 5:45 PM EDT
  • $87.8M
    Market Cap
  • -23.41%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +27.30%
    Low Price$2.77
    High Price$3.75
  • 3 Months
    +45.14%
    Low Price$2.50
    High Price$3.75
  • 1 Year
    -31.05%
    Low Price$2.09
    High Price$5.71
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
3.66
3.75
3.61
3.73
+1.63%
138,048
06/01/2026
3.74
3.79
3.63
3.67
-1.61%
215,384
05/29/2026
3.77
3.84
3.73
3.73
-0.53%
157,892
05/28/2026
3.66
3.79
3.61
3.75
+2.46%
127,892
05/27/2026
3.60
3.72
3.59
3.66
+0.55%
88,309
05/26/2026
3.65
3.65
3.50
3.64
+0.69%
226,583
05/22/2026
3.49
3.65
3.49
3.62
+3.88%
205,290
05/21/2026
3.55
3.56
3.44
3.48
-1.14%
288,391
05/20/2026
3.42
3.55
3.27
3.52
+3.83%
322,053
05/19/2026
3.33
3.44
3.23
3.39
+1.80%
410,355
05/18/2026
3.05
3.38
3.03
3.33
+8.82%
469,514
05/15/2026
2.87
3.32
2.87
3.06
+5.88%
918,606
05/14/2026
2.97
3.08
2.77
2.89
-2.36%
1,082,523
05/13/2026
3.25
3.29
2.95
2.96
-9.20%
540,606
05/12/2026
3.22
3.30
3.17
3.26
+0.93%
238,828
05/11/2026
3.18
3.32
3.16
3.23
+0.31%
364,532
05/08/2026
3.10
3.38
3.05
3.22
+4.21%
421,669
05/07/2026
2.90
3.24
2.90
3.09
+11.55%
976,008
05/07/2026
$0.21 Earnings
05/06/2026
2.85
2.91
2.76
2.77
-2.81%
320,629
05/05/2026
2.95
3.00
2.83
2.85
-2.73%
338,624
05/04/2026
2.90
2.96
2.89
2.93
+1.03%
119,266
05/01/2026
2.81
2.90
2.80
2.90
+2.11%
87,360
04/30/2026
2.91
2.91
2.79
2.84
-1.39%
155,613
04/29/2026
2.95
2.95
2.81
2.88
-1.71%
89,518
04/28/2026
2.98
3.01
2.88
2.93
-2.01%
184,388
04/27/2026
3.00
3.04
2.95
2.99
0.00%
117,186
04/24/2026
2.98
3.00
2.93
2.99
+0.67%
51,165
04/23/2026
2.95
3.02
2.87
2.97
+1.37%
241,754
04/22/2026
2.80
3.04
2.80
2.93
+4.64%
310,390
04/21/2026
2.83
2.90
2.77
2.80
-1.06%
144,866
04/20/2026
2.75
2.83
2.71
2.83
+1.80%
115,198
04/17/2026
2.70
2.83
2.68
2.78
+2.96%
148,391
04/16/2026
2.73
2.77
2.61
2.70
-1.10%
129,875
04/15/2026
2.56
2.76
2.56
2.73
+7.91%
254,561
04/14/2026
2.56
2.61
2.52
2.53
0.00%
161,797
04/13/2026
2.54
2.59
2.50
2.53
-1.17%
161,446
04/10/2026
2.67
2.68
2.53
2.56
-3.03%
132,270
04/09/2026
2.86
2.90
2.63
2.64
-8.97%
232,917
04/08/2026
2.95
2.95
2.86
2.90
+1.40%
90,511
04/07/2026
2.87
2.90
2.83
2.86
-0.35%
59,183
04/06/2026
2.82
2.88
2.81
2.87
+2.14%
80,466
04/02/2026
2.71
2.83
2.68
2.81
+1.44%
116,289
04/01/2026
2.84
2.95
2.76
2.77
-1.77%
201,623
03/31/2026
2.63
2.87
2.62
2.82
+8.88%
407,262
03/31/2026
$0.05 Dividend
03/30/2026
2.65
2.70
2.56
2.59
-0.75%
322,398
03/27/2026
2.54
2.67
2.53
2.61
+2.31%
296,993
03/26/2026
2.56
2.59
2.55
2.55
-0.38%
128,802
03/25/2026
2.57
2.64
2.56
2.56
-0.38%
192,605
03/24/2026
2.61
2.63
2.52
2.57
-3.32%
347,263
03/23/2026
2.59
2.66
2.53
2.66
+8.40%
206,433
03/20/2026
2.72
2.72
2.41
2.45
-8.76%
864,585
03/19/2026
2.57
2.69
2.47
2.69
+2.24%
276,696
03/18/2026
2.64
2.64
2.48
2.63
+0.37%
336,184
03/17/2026
2.60
2.70
2.57
2.62
+2.69%
186,087
03/16/2026
2.58
2.60
2.45
2.55
-1.14%
226,180
03/13/2026
2.57
2.62
2.53
2.58
0.00%
195,687
03/12/2026
2.60
2.62
2.54
2.58
0.00%
106,030
03/11/2026
2.62
2.74
2.57
2.58
-0.38%
155,728
03/10/2026
2.54
2.69
2.51
2.59
+2.72%
255,407
03/09/2026
2.50
2.60
2.42
2.52
-1.91%
686,174
03/06/2026
2.46
2.59
2.38
2.57
+1.95%
228,944
03/05/2026
2.34
2.67
2.33
2.52
+6.64%
770,982
03/04/2026
2.17
2.37
2.17
2.36
+9.05%
404,389
03/04/2026
-$0.12 Earnings
03/03/2026
2.19
2.23
2.15
2.17
-4.74%
189,406
03/02/2026
2.21
2.28
2.17
2.28
+1.75%
117,074
02/27/2026
2.28
2.32
2.20
2.24
-4.20%
148,796
02/26/2026
2.35
2.39
2.28
2.33
-1.24%
148,071
02/25/2026
2.29
2.37
2.28
2.36
+3.43%
106,684
02/24/2026
2.11
2.30
2.11
2.29
+5.91%
204,523
02/23/2026
2.22
2.24
2.13
2.16
-2.65%
158,407
02/20/2026
2.19
2.25
2.19
2.22
+0.89%
127,128
02/19/2026
2.20
2.23
2.15
2.20
-2.61%
174,634
02/18/2026
2.24
2.27
2.20
2.26
+1.32%
111,512
02/17/2026
2.18
2.27
2.18
2.23
+2.71%
201,137
02/13/2026
2.19
2.22
2.11
2.17
0.00%
281,244
02/12/2026
2.26
2.28
2.16
2.17
-5.56%
182,454
02/11/2026
2.27
2.30
2.18
2.30
+1.30%
172,354
02/10/2026
2.19
2.33
2.17
2.27
+4.52%
244,468
02/09/2026
2.13
2.19
2.06
2.17
+1.84%
305,247
02/06/2026
2.04
2.15
2.03
2.13
+3.83%
165,770
02/05/2026
2.10
2.11
2.02
2.05
-4.13%
245,109
02/04/2026
2.07
2.16
2.03
2.14
+0.93%
392,279
02/03/2026
2.16
2.18
2.08
2.12
-3.57%
513,714
02/02/2026
2.26
2.26
2.16
2.20
-2.61%
326,217
01/30/2026
2.28
2.31
2.23
2.26
-0.86%
163,213
01/29/2026
2.41
2.41
2.26
2.28
-5.69%
382,719
01/28/2026
2.45
2.53
2.40
2.41
-2.38%
117,389
01/27/2026
2.43
2.47
2.42
2.47
+0.80%
126,506
01/26/2026
2.44
2.46
2.38
2.45
-0.40%
108,963
01/23/2026
2.45
2.48
2.39
2.46
+0.40%
173,844
01/22/2026
2.39
2.52
2.39
2.45
+2.88%
126,715
01/21/2026
2.39
2.44
2.34
2.38
0.00%
168,125
01/20/2026
2.45
2.47
2.34
2.38
-4.33%
356,808
01/16/2026
2.34
2.58
2.31
2.49
+4.53%
408,969
01/15/2026
2.39
2.40
2.27
2.38
0.00%
317,424
01/14/2026
2.58
2.62
2.34
2.38
-7.25%
4,743,468
01/13/2026
2.85
2.87
2.55
2.57
-9.03%
1,146,905