AFCG
Advanced Flower (AFCG)
NASDAQ
$3.35+$0.01 (+0.42%)
Price as of Nov 13, 2026 12:41 PM EST
  • $74.8M
    Market Cap
  • 13.11%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +9.15%
    Low Price$2.96
    High Price$3.51
  • 3 Months
    +20.10%
    Low Price$2.96
    High Price$3.57
  • 1 Year
    +13.11%
    Low Price$1.99
    High Price$3.64
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
3.51
3.53
3.34
3.34
-4.84%
35,628
11/11/2026
3.49
3.60
3.45
3.51
+0.57%
62,917
11/10/2026
3.46
3.55
3.31
3.49
+1.60%
110,381
11/09/2026
3.17
3.53
3.16
3.44
+8.36%
91,034
11/06/2026
2.98
3.24
2.92
3.17
+6.02%
146,743
11/05/2026
3.10
3.22
2.93
2.99
-6.27%
69,339
11/05/2026
$0.16 Earnings
11/04/2026
3.08
3.23
3.04
3.19
+3.24%
69,729
11/03/2026
3.01
3.12
2.96
3.09
+3.34%
52,113
11/02/2026
3.03
3.03
2.92
2.99
-0.66%
62,387
10/30/2026
2.99
3.03
2.96
3.01
-0.33%
89,301
10/29/2026
3.00
3.03
2.99
3.02
+1.00%
19,115
10/28/2026
2.94
3.01
2.94
2.99
0.00%
24,933
10/27/2026
2.98
3.05
2.92
2.99
+0.34%
64,735
10/26/2026
3.00
3.03
2.98
2.98
-1.00%
38,667
10/23/2026
3.13
3.13
3.00
3.01
-0.99%
24,336
10/22/2026
2.99
3.07
2.98
3.04
+1.33%
29,017
10/21/2026
3.01
3.06
2.97
3.00
-0.33%
25,393
10/20/2026
3.02
3.08
2.95
3.01
-0.66%
38,617
10/19/2026
3.03
3.08
2.96
3.03
-1.94%
51,279
10/16/2026
3.12
3.18
3.09
3.09
-0.32%
39,452
10/15/2026
2.99
3.17
2.99
3.10
+4.73%
52,622
10/14/2026
3.08
3.14
2.95
2.96
-4.52%
139,119
10/13/2026
3.07
3.14
3.02
3.10
+1.31%
45,012
10/12/2026
3.02
3.18
3.02
3.06
+0.99%
33,025
10/09/2026
3.20
3.20
3.02
3.03
-4.42%
64,406
10/08/2026
3.18
3.21
3.14
3.17
-0.16%
32,661
10/07/2026
3.23
3.26
3.13
3.18
-3.20%
123,434
10/06/2026
3.34
3.34
3.26
3.28
-1.20%
30,009
10/05/2026
3.48
3.50
3.29
3.32
-5.14%
39,621
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