Advanced Flower Capital Inc. - Common Stock (AFCG)

Historical Prices For Advanced Flower Capital Inc. - Common Stock (AFCG)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	3.21	3.21	3.04	3.08	189,968	3.08
11/05/2025	3.18	3.25	3.15	3.21	99,500	3.21
11/04/2025	3.20	3.26	3.11	3.18	116,811	3.18
11/03/2025	3.24	3.30	3.12	3.26	210,551	3.26
10/31/2025	3.20	3.29	3.10	3.25	156,936	3.25
10/30/2025	3.27	3.34	3.18	3.20	193,582	3.20
10/29/2025	3.32	3.41	3.28	3.28	150,308	3.28
10/28/2025	3.39	3.42	3.32	3.34	95,510	3.34
10/27/2025	3.40	3.44	3.35	3.40	180,749	3.40
10/24/2025	3.43	3.49	3.35	3.42	116,302	3.42
10/23/2025	3.43	3.44	3.35	3.42	120,277	3.42
10/22/2025	3.44	3.47	3.39	3.43	75,677	3.43
10/21/2025	3.43	3.54	3.39	3.44	99,408	3.44
10/20/2025	3.40	3.49	3.40	3.44	119,981	3.44
10/17/2025	3.36	3.50	3.35	3.39	148,679	3.39
10/16/2025	3.62	3.69	3.40	3.43	164,193	3.43
10/15/2025	3.57	3.77	3.52	3.57	264,945	3.57
10/14/2025	3.31	3.57	3.30	3.55	195,537	3.55
10/13/2025	3.50	3.60	3.20	3.32	609,909	3.32
10/10/2025	3.61	3.64	3.42	3.44	245,087	3.44
10/09/2025	3.76	3.80	3.61	3.61	216,458	3.61
10/08/2025	3.71	3.82	3.70	3.80	89,014	3.80
10/07/2025	3.75	3.78	3.69	3.73	137,296	3.73
10/06/2025	3.90	3.94	3.74	3.75	195,124	3.75
10/03/2025	3.95	4.00	3.87	3.91	155,161	3.91
10/02/2025	3.87	3.90	3.83	3.88	157,168	3.88
10/01/2025	3.82	3.90	3.77	3.86	332,500	3.86
9/30/2025	3.92	4.01	3.70	3.83	415,033	3.83
9/29/2025	4.14	4.20	3.97	4.11	409,948	3.96
9/26/2025	4.12	4.18	4.12	4.15	117,722	4.00
9/25/2025	4.08	4.15	4.08	4.11	248,041	3.96
9/24/2025	4.07	4.23	4.06	4.14	201,378	3.99
9/23/2025	4.16	4.29	4.08	4.08	203,976	3.93
9/22/2025	4.35	4.35	4.06	4.17	386,879	4.02
9/19/2025	4.50	4.53	4.20	4.43	942,564	4.27
9/18/2025	4.49	4.58	4.43	4.50	224,034	4.34
9/17/2025	4.55	4.58	4.37	4.39	416,084	4.23
9/16/2025	4.61	4.65	4.49	4.55	211,203	4.38
9/15/2025	4.65	4.70	4.49	4.65	281,064	4.48
9/12/2025	4.52	4.63	4.47	4.63	161,603	4.46
9/11/2025	4.52	4.59	4.46	4.56	147,232	4.39
9/10/2025	4.82	4.82	4.46	4.50	367,484	4.34
9/09/2025	4.66	4.93	4.63	4.81	377,588	4.63
9/08/2025	4.54	4.58	4.40	4.55	244,821	4.38
9/05/2025	4.64	4.71	4.49	4.58	338,130	4.41
9/04/2025	4.79	4.79	4.58	4.60	248,293	4.43
9/03/2025	4.49	4.67	4.47	4.65	277,740	4.48
9/02/2025	4.95	5.00	4.43	4.49	502,899	4.33
8/29/2025	4.75	4.95	4.58	4.66	323,925	4.49
8/28/2025	5.04	5.10	4.45	4.74	703,955	4.57
8/27/2025	4.40	5.05	4.39	5.03	1,083,624	4.85
8/26/2025	4.09	4.25	4.05	4.23	253,293	4.08
8/25/2025	4.05	4.19	4.00	4.10	200,159	3.95
8/22/2025	3.76	4.14	3.73	4.11	624,199	3.96
8/21/2025	3.60	3.75	3.44	3.73	260,896	3.59
8/20/2025	3.73	3.78	3.60	3.61	314,984	3.48
8/19/2025	3.98	4.05	3.66	3.70	396,023	3.56
8/18/2025	4.02	4.05	3.94	3.96	287,763	3.82
8/15/2025	4.33	4.37	4.05	4.05	243,497	3.90
8/14/2025	4.10	4.46	3.85	4.39	637,798	4.23
8/13/2025	4.66	4.73	4.55	4.56	267,326	4.39
8/12/2025	4.66	4.79	4.62	4.78	133,605	4.61
8/11/2025	4.55	4.67	4.50	4.64	249,071	4.47
8/08/2025	4.43	4.54	4.43	4.47	126,982	4.31
8/07/2025	4.47	4.48	4.40	4.46	97,157	4.30