5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-7.82%
3 MONTH PERFORMANCE
-11.46%
6 MONTH PERFORMANCE
-37.95%
YEAR-TO-DATE PERFORMANCE
-21.40%
1 YEAR PERFORMANCE
-73.89%
Advanced Flower Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.24 | $2.24 (0%) | $2.27 | $2.19 | 174.63 K | $49.54 M |
| 02/18/2026 | $2.28 | $2.30 (0.88%) | $2.31 | $2.24 | 111.51 K | $50.86 M |
| 02/17/2026 | $2.22 | $2.27 (2.25%) | $2.31 | $2.22 | 201.14 K | $50.20 M |
| 02/13/2026 | $2.23 | $2.21 (-0.9%) | $2.27 | $2.15 | 281.24 K | $48.87 M |
| 02/12/2026 | $2.30 | $2.21 (-3.91%) | $2.32 | $2.20 | 182.50 K | $48.87 M |
| 02/11/2026 | $2.31 | $2.34 (1.3%) | $2.34 | $2.22 | 172.40 K | $51.75 M |
| 02/10/2026 | $2.23 | $2.31 (3.59%) | $2.38 | $2.22 | 244.50 K | $51.09 M |
| 02/09/2026 | $2.17 | $2.21 (1.84%) | $2.23 | $2.10 | 305.25 K | $48.87 M |
| 02/06/2026 | $2.08 | $2.17 (4.33%) | $2.19 | $2.07 | 165.77 K | $47.99 M |
| 02/05/2026 | $2.14 | $2.09 (-2.34%) | $2.16 | $2.06 | 245.11 K | $46.22 M |
| 02/04/2026 | $2.11 | $2.18 (3.32%) | $2.20 | $2.07 | 392.30 K | $48.21 M |
| 02/03/2026 | $2.20 | $2.16 (-1.82%) | $2.22 | $2.12 | 513.71 K | $47.77 M |
| 02/02/2026 | $2.30 | $2.24 (-2.61%) | $2.31 | $2.21 | 326.22 K | $49.54 M |
| 01/30/2026 | $2.32 | $2.30 (-0.86%) | $2.35 | $2.27 | 163.21 K | $50.86 M |
| 01/29/2026 | $2.46 | $2.32 (-5.69%) | $2.46 | $2.30 | 382.72 K | $51.31 M |
| 01/28/2026 | $2.50 | $2.46 (-1.6%) | $2.58 | $2.45 | 117.40 K | $54.40 M |
| 01/27/2026 | $2.48 | $2.52 (1.61%) | $2.52 | $2.47 | 126.51 K | $55.73 M |
| 01/26/2026 | $2.49 | $2.50 (0.4%) | $2.51 | $2.43 | 108.96 K | $55.29 M |
| 01/23/2026 | $2.50 | $2.51 (0.4%) | $2.53 | $2.44 | 173.84 K | $55.51 M |
| 01/22/2026 | $2.44 | $2.50 (2.46%) | $2.57 | $2.44 | 126.72 K | $55.29 M |
| 01/21/2026 | $2.44 | $2.43 (-0.41%) | $2.49 | $2.39 | 168.13 K | $53.74 M |
| 01/20/2026 | $2.50 | $2.43 (-2.8%) | $2.52 | $2.39 | 356.81 K | $53.74 M |
| 01/16/2026 | $2.39 | $2.54 (6.28%) | $2.63 | $2.35 | 409.00 K | $56.17 M |
| 01/15/2026 | $2.44 | $2.43 (-0.41%) | $2.45 | $2.31 | 317.42 K | $53.74 M |
| 01/14/2026 | $2.63 | $2.43 (-7.6%) | $2.67 | $2.39 | 4.74 M | $53.74 M |
| 01/13/2026 | $2.90 | $2.62 (-9.66%) | $2.93 | $2.60 | 1.15 M | $57.94 M |
| 01/12/2026 | $2.85 | $2.88 (1.05%) | $2.94 | $2.81 | 238.43 K | $63.69 M |
| 01/09/2026 | $2.87 | $2.87 (0%) | $2.89 | $2.80 | 256.43 K | $63.47 M |
| 01/08/2026 | $2.73 | $2.83 (3.66%) | $2.93 | $2.70 | 251.28 K | $62.58 M |
| 01/07/2026 | $2.94 | $2.72 (-7.48%) | $2.98 | $2.69 | 393.70 K | $60.15 M |
| 01/06/2026 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.85 | 120.40 K | $64.80 M |
| 01/05/2026 | $2.86 | $3.03 (5.94%) | $3.04 | $2.85 | 238.92 K | $67.01 M |
| 01/02/2026 | $2.80 | $2.85 (1.79%) | $2.97 | $2.77 | 187.40 K | $63.03 M |
| 12/31/2025 | $2.86 | $2.85 (-0.35%) | $2.92 | $2.81 | 232.71 K | $63.03 M |
| 12/30/2025 | $2.85 | $2.88 (1.05%) | $2.96 | $2.84 | 149.40 K | $63.69 M |
| 12/29/2025 | $3.08 | $2.90 (-5.84%) | $3.09 | $2.71 | 676.35 K | $64.13 M |
| 12/26/2025 | $2.88 | $3.10 (7.64%) | $3.12 | $2.86 | 358.05 K | $68.56 M |
| 12/24/2025 | $2.84 | $2.92 (2.82%) | $2.92 | $2.79 | 111.74 K | $64.58 M |
| 12/23/2025 | $2.91 | $2.79 (-4.12%) | $2.91 | $2.76 | 215.70 K | $61.70 M |
| 12/22/2025 | $3.04 | $2.86 (-5.92%) | $3.04 | $2.82 | 327.93 K | $63.25 M |
| 12/19/2025 | $2.98 | $2.89 (-3.02%) | $3.01 | $2.88 | 231.30 K | $63.91 M |
| 12/18/2025 | $3.06 | $2.97 (-2.94%) | $3.15 | $2.92 | 326.80 K | $65.68 M |
| 12/17/2025 | $3.24 | $3.05 (-5.86%) | $3.34 | $3.03 | 373.31 K | $67.45 M |
| 12/16/2025 | $3.29 | $3.20 (-2.74%) | $3.42 | $3.14 | 418.81 K | $70.77 M |
| 12/15/2025 | $3.49 | $3.29 (-5.73%) | $3.51 | $3.18 | 498.22 K | $72.76 M |
| 12/12/2025 | $3.24 | $3.52 (8.64%) | $3.53 | $3.21 | 690.50 K | $77.84 M |
| 12/11/2025 | $3.08 | $3.03 (-1.62%) | $3.14 | $2.99 | 271.62 K | $67.01 M |
| 12/10/2025 | $3.01 | $3.08 (2.33%) | $3.10 | $2.93 | 192.47 K | $68.11 M |
| 12/09/2025 | $2.75 | $3.03 (10.18%) | $3.05 | $2.75 | 274.22 K | $67.01 M |
| 12/08/2025 | $2.87 | $2.78 (-3.14%) | $2.89 | $2.76 | 178.83 K | $61.48 M |
| 12/05/2025 | $2.89 | $2.88 (-0.35%) | $3.00 | $2.86 | 137.10 K | $63.69 M |
| 12/04/2025 | $3.00 | $2.89 (-3.67%) | $3.02 | $2.88 | 136.15 K | $63.91 M |
| 12/03/2025 | $2.86 | $2.96 (3.5%) | $2.97 | $2.86 | 276.20 K | $65.46 M |
| 12/02/2025 | $2.80 | $2.88 (2.86%) | $2.95 | $2.80 | 208.85 K | $63.69 M |
| 12/01/2025 | $2.90 | $2.80 (-3.45%) | $2.94 | $2.80 | 444.02 K | $61.92 M |
| 11/28/2025 | $2.94 | $2.92 (-0.68%) | $2.96 | $2.85 | 94.03 K | $64.58 M |
| 11/26/2025 | $2.78 | $2.91 (4.68%) | $2.93 | $2.78 | 159.05 K | $64.35 M |
| 11/25/2025 | $2.74 | $2.82 (2.92%) | $2.82 | $2.73 | 108.70 K | $62.36 M |
| 11/24/2025 | $2.66 | $2.73 (2.63%) | $2.75 | $2.64 | 202.72 K | $60.37 M |
| 11/21/2025 | $2.54 | $2.66 (4.72%) | $2.78 | $2.53 | 403.01 K | $58.83 M |
| 11/20/2025 | $2.75 | $2.53 (-8%) | $2.75 | $2.52 | 309.17 K | $55.95 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.
