5 DAY PERFORMANCE
+9.35%
1 MONTH PERFORMANCE
+5.92%
3 MONTH PERFORMANCE
+5.19%
6 MONTH PERFORMANCE
+37.56%
YEAR-TO-DATE PERFORMANCE
+6.67%
1 YEAR PERFORMANCE
-30.75%
Advanced Flower Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $3.01 | $3.04 (1%) | $3.04 | $2.98 | 36.32 K | |
| 08/13/2026 | $2.85 | $3.01 (5.61%) | $3.10 | $2.82 | 109.04 K | $69.83 M |
| 08/12/2026 | $2.78 | $2.82 (1.44%) | $2.86 | $2.75 | 67.64 K | $65.42 M |
| 08/11/2026 | $2.73 | $2.75 (0.73%) | $2.80 | $2.73 | 39.38 K | $63.80 M |
| 08/10/2026 | $2.75 | $2.77 (0.73%) | $2.80 | $2.72 | 48.37 K | $64.26 M |
| 08/07/2026 | $2.74 | $2.78 (1.46%) | $2.82 | $2.73 | 63.10 K | $65.41 M |
| 08/06/2026 | $2.79 | $2.76 (-1.08%) | $2.81 | $2.74 | 44.87 K | $64.94 M |
| 08/05/2026 | $2.89 | $2.78 (-3.81%) | $2.89 | $2.72 | 85.66 K | $65.41 M |
| 08/04/2026 | $2.75 | $2.89 (5.09%) | $2.91 | $2.73 | 95.40 K | $68.00 M |
| 08/03/2026 | $2.70 | $2.75 (1.85%) | $2.76 | $2.63 | 101.80 K | $64.70 M |
| 07/31/2026 | $2.71 | $2.69 (-0.74%) | $2.72 | $2.66 | 53.90 K | $63.29 M |
| 07/30/2026 | $2.70 | $2.68 (-0.74%) | $2.71 | $2.66 | 53.60 K | $63.06 M |
| 07/29/2026 | $2.69 | $2.67 (-0.74%) | $2.72 | $2.62 | 78.71 K | $62.82 M |
| 07/28/2026 | $2.67 | $2.66 (-0.37%) | $2.73 | $2.61 | 52.37 K | $62.59 M |
| 07/27/2026 | $2.58 | $2.67 (3.49%) | $2.72 | $2.58 | 93.60 K | $62.82 M |
| 07/24/2026 | $2.64 | $2.57 (-2.65%) | $2.68 | $2.57 | 25.01 K | $60.47 M |
| 07/23/2026 | $2.63 | $2.64 (0.38%) | $2.68 | $2.57 | 95.91 K | $62.12 M |
| 07/22/2026 | $2.66 | $2.64 (-0.75%) | $2.76 | $2.62 | 151.30 K | $62.12 M |
| 07/21/2026 | $2.74 | $2.69 (-1.82%) | $2.76 | $2.68 | 77.90 K | $63.29 M |
| 07/20/2026 | $2.81 | $2.73 (-2.85%) | $2.85 | $2.70 | 99.84 K | $64.23 M |
| 07/17/2026 | $2.90 | $2.81 (-3.1%) | $2.92 | $2.78 | 106.16 K | $66.12 M |
| 07/16/2026 | $2.96 | $2.92 (-1.35%) | $2.97 | $2.89 | 54.98 K | $68.70 M |
| 07/15/2026 | $2.92 | $2.94 (0.68%) | $2.99 | $2.85 | 125.41 K | $69.17 M |
| 07/14/2026 | $2.85 | $2.87 (0.7%) | $2.92 | $2.85 | 69.20 K | $67.53 M |
| 07/13/2026 | $2.89 | $2.85 (-1.38%) | $2.95 | $2.83 | 90.46 K | $67.06 M |
| 07/10/2026 | $2.93 | $2.87 (-2.05%) | $2.97 | $2.87 | 77.21 K | $67.53 M |
| 07/09/2026 | $2.99 | $2.92 (-2.34%) | $2.99 | $2.83 | 123.85 K | $68.70 M |
| 07/08/2026 | $2.95 | $2.96 (0.34%) | $2.96 | $2.89 | 88.70 K | $69.65 M |
| 07/07/2026 | $3.02 | $2.97 (-1.66%) | $3.08 | $2.96 | 129.12 K | $69.88 M |
| 07/06/2026 | $3.14 | $3.02 (-3.82%) | $3.17 | $3.02 | 69.02 K | $71.06 M |
| 07/02/2026 | $3.16 | $3.13 (-0.95%) | $3.25 | $3.13 | 58.20 K | $73.65 M |
| 07/01/2026 | $3.10 | $3.16 (1.94%) | $3.21 | $3.09 | 57.64 K | $74.35 M |
| 06/30/2026 | $3.16 | $3.10 (-1.9%) | $3.23 | $3.10 | 66.10 K | $72.94 M |
| 06/29/2026 | $3.16 | $3.24 (2.53%) | $3.28 | $3.11 | 174.10 K | $76.23 M |
| 06/26/2026 | $3.12 | $3.13 (0.32%) | $3.20 | $3.10 | 87.15 K | $73.65 M |
| 06/25/2026 | $3.16 | $3.17 (0.32%) | $3.22 | $3.13 | 58.74 K | $74.59 M |
| 06/24/2026 | $3.19 | $3.15 (-1.25%) | $3.20 | $3.15 | 53.80 K | $74.12 M |
| 06/23/2026 | $3.14 | $3.19 (1.59%) | $3.23 | $3.14 | 102.93 K | $75.06 M |
| 06/22/2026 | $3.24 | $3.17 (-2.16%) | $3.29 | $3.08 | 279.22 K | $74.59 M |
| 06/18/2026 | $3.27 | $3.27 (0%) | $3.30 | $3.21 | 99.10 K | $76.94 M |
| 06/17/2026 | $3.34 | $3.28 (-1.8%) | $3.41 | $3.25 | 105.70 K | $77.17 M |
| 06/16/2026 | $3.33 | $3.39 (1.8%) | $3.44 | $3.30 | 105.93 K | $79.76 M |
| 06/15/2026 | $3.39 | $3.33 (-1.77%) | $3.54 | $3.30 | 310.70 K | $78.35 M |
| 06/12/2026 | $3.39 | $3.42 (0.88%) | $3.44 | $3.37 | 97.10 K | $80.47 M |
| 06/11/2026 | $3.40 | $3.43 (0.88%) | $3.44 | $3.35 | 82.10 K | $80.70 M |
| 06/10/2026 | $3.43 | $3.41 (-0.58%) | $3.48 | $3.35 | 121.50 K | $80.23 M |
| 06/09/2026 | $3.52 | $3.46 (-1.7%) | $3.57 | $3.40 | 94.10 K | $81.41 M |
| 06/08/2026 | $3.50 | $3.50 (0%) | $3.55 | $3.50 | 53.30 K | $82.35 M |
| 06/05/2026 | $3.66 | $3.49 (-4.64%) | $3.66 | $3.46 | 118.40 K | $82.12 M |
| 06/04/2026 | $3.50 | $3.66 (4.57%) | $3.71 | $3.45 | 116.91 K | $86.12 M |
| 06/03/2026 | $3.72 | $3.50 (-5.91%) | $3.72 | $3.50 | 153.53 K | $82.35 M |
| 06/02/2026 | $3.66 | $3.73 (1.91%) | $3.75 | $3.61 | 138.05 K | $87.76 M |
| 06/01/2026 | $3.74 | $3.67 (-1.87%) | $3.79 | $3.63 | 215.40 K | $86.35 M |
| 05/29/2026 | $3.77 | $3.73 (-1.06%) | $3.84 | $3.73 | 157.89 K | $87.76 M |
| 05/28/2026 | $3.66 | $3.75 (2.46%) | $3.79 | $3.61 | 127.89 K | $88.23 M |
| 05/27/2026 | $3.60 | $3.66 (1.67%) | $3.72 | $3.59 | 88.31 K | $86.12 M |
| 05/26/2026 | $3.65 | $3.64 (-0.27%) | $3.65 | $3.50 | 226.58 K | $85.64 M |
| 05/22/2026 | $3.49 | $3.62 (3.72%) | $3.65 | $3.49 | 205.30 K | $85.17 M |
| 05/21/2026 | $3.55 | $3.48 (-1.97%) | $3.56 | $3.44 | 288.40 K | $81.88 M |
| 05/20/2026 | $3.42 | $3.52 (2.92%) | $3.55 | $3.27 | 322.10 K | $82.82 M |
| 05/19/2026 | $3.33 | $3.39 (1.8%) | $3.44 | $3.23 | 410.40 K | $79.76 M |
| 05/18/2026 | $3.05 | $3.33 (9.18%) | $3.38 | $3.03 | 469.51 K | $78.35 M |
| 05/15/2026 | $2.87 | $3.06 (6.62%) | $3.32 | $2.87 | 918.61 K | $72.00 M |
| 05/14/2026 | $2.97 | $2.89 (-2.69%) | $3.08 | $2.77 | 1.08 M | $68.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
