5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
-37.12%
6 MONTH PERFORMANCE
-47.45%
YEAR-TO-DATE PERFORMANCE
-65.43%
1 YEAR PERFORMANCE
-69.84%
Advanced Flower Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $2.85 | $2.74 (-3.86%) | $2.85 | $2.69 | 260.50 K | $60.59 M |
| 11/18/2025 | $3.03 | $2.82 (-6.93%) | $3.06 | $2.75 | 333.10 K | $62.36 M |
| 11/17/2025 | $3.10 | $3.02 (-2.58%) | $3.12 | $3.02 | 146.06 K | $66.79 M |
| 11/14/2025 | $3.09 | $3.13 (1.29%) | $3.14 | $3.05 | 99.99 K | $69.22 M |
| 11/13/2025 | $3.35 | $3.10 (-7.46%) | $3.35 | $3.10 | 216.35 K | $68.56 M |
| 11/12/2025 | $3.25 | $3.26 (0.31%) | $3.34 | $3.15 | 235.61 K | $72.09 M |
| 11/11/2025 | $3.11 | $3.24 (4.18%) | $3.26 | $3.11 | 180.11 K | $71.65 M |
| 11/10/2025 | $3.15 | $3.13 (-0.63%) | $3.19 | $3.09 | 132.12 K | $69.22 M |
| 11/07/2025 | $3.11 | $3.12 (0.32%) | $3.14 | $3.04 | 122.30 K | $69.00 M |
| 11/06/2025 | $3.21 | $3.08 (-4.05%) | $3.21 | $3.04 | 190.32 K | $68.11 M |
| 11/05/2025 | $3.18 | $3.21 (0.94%) | $3.25 | $3.15 | 99.58 K | $70.99 M |
| 11/04/2025 | $3.20 | $3.18 (-0.63%) | $3.26 | $3.11 | 117.74 K | $70.32 M |
| 11/03/2025 | $3.24 | $3.26 (0.62%) | $3.30 | $3.12 | 210.60 K | $72.09 M |
| 10/31/2025 | $3.20 | $3.25 (1.56%) | $3.29 | $3.10 | 156.94 K | $71.87 M |
| 10/30/2025 | $3.27 | $3.20 (-2.14%) | $3.34 | $3.18 | 193.60 K | $70.77 M |
| 10/29/2025 | $3.32 | $3.28 (-1.2%) | $3.41 | $3.28 | 150.31 K | $72.54 M |
| 10/28/2025 | $3.39 | $3.34 (-1.47%) | $3.42 | $3.32 | 95.53 K | $73.86 M |
| 10/27/2025 | $3.40 | $3.40 (0%) | $3.44 | $3.35 | 180.80 K | $75.19 M |
| 10/24/2025 | $3.43 | $3.42 (-0.29%) | $3.49 | $3.35 | 116.30 K | $75.63 M |
| 10/23/2025 | $3.43 | $3.42 (-0.29%) | $3.44 | $3.35 | 120.30 K | $75.63 M |
| 10/22/2025 | $3.44 | $3.43 (-0.29%) | $3.47 | $3.39 | 75.70 K | $75.85 M |
| 10/21/2025 | $3.43 | $3.44 (0.29%) | $3.54 | $3.39 | 99.41 K | $76.07 M |
| 10/20/2025 | $3.40 | $3.44 (1.18%) | $3.49 | $3.40 | 120.00 K | $76.07 M |
| 10/17/2025 | $3.36 | $3.39 (0.89%) | $3.50 | $3.35 | 148.70 K | $74.97 M |
| 10/16/2025 | $3.62 | $3.43 (-5.25%) | $3.69 | $3.40 | 164.20 K | $75.85 M |
| 10/15/2025 | $3.57 | $3.57 (0%) | $3.77 | $3.52 | 267.40 K | $78.95 M |
| 10/14/2025 | $3.31 | $3.55 (7.25%) | $3.57 | $3.30 | 195.54 K | $78.51 M |
| 10/13/2025 | $3.50 | $3.32 (-5.14%) | $3.60 | $3.20 | 609.94 K | $73.42 M |
| 10/10/2025 | $3.61 | $3.44 (-4.71%) | $3.64 | $3.42 | 245.10 K | $76.07 M |
| 10/09/2025 | $3.76 | $3.61 (-3.99%) | $3.80 | $3.61 | 216.50 K | $79.83 M |
| 10/08/2025 | $3.71 | $3.80 (2.43%) | $3.82 | $3.70 | 89.01 K | $84.03 M |
| 10/07/2025 | $3.75 | $3.73 (-0.53%) | $3.78 | $3.69 | 137.31 K | $82.49 M |
| 10/06/2025 | $3.90 | $3.75 (-3.85%) | $3.94 | $3.74 | 195.13 K | $82.93 M |
| 10/03/2025 | $3.95 | $3.91 (-1.01%) | $4.01 | $3.87 | 155.16 K | $86.47 M |
| 10/02/2025 | $3.87 | $3.88 (0.26%) | $3.90 | $3.83 | 157.20 K | $85.80 M |
| 10/01/2025 | $3.82 | $3.86 (1.05%) | $3.90 | $3.77 | 332.50 K | $85.36 M |
| 09/30/2025 | $3.92 | $3.83 (-2.3%) | $4.01 | $3.70 | 415.04 K | $84.70 M |
| 09/29/2025 | $4.14 | $4.11 (-0.72%) | $4.20 | $3.97 | 411.75 K | $90.89 M |
| 09/26/2025 | $4.12 | $4.15 (0.73%) | $4.18 | $4.12 | 114.33 K | $91.77 M |
| 09/25/2025 | $4.08 | $4.11 (0.74%) | $4.15 | $4.08 | 248.04 K | $90.89 M |
| 09/24/2025 | $4.07 | $4.14 (1.72%) | $4.23 | $4.06 | 201.40 K | $91.55 M |
| 09/23/2025 | $4.16 | $4.08 (-1.92%) | $4.29 | $4.08 | 204.00 K | $90.23 M |
| 09/22/2025 | $4.35 | $4.17 (-4.14%) | $4.35 | $4.06 | 386.88 K | $92.22 M |
| 09/19/2025 | $4.50 | $4.43 (-1.56%) | $4.53 | $4.20 | 942.60 K | $97.97 M |
| 09/18/2025 | $4.49 | $4.50 (0.22%) | $4.58 | $4.43 | 224.13 K | $99.51 M |
| 09/17/2025 | $4.55 | $4.39 (-3.52%) | $4.58 | $4.37 | 416.08 K | $97.08 M |
| 09/16/2025 | $4.61 | $4.55 (-1.3%) | $4.65 | $4.49 | 211.20 K | $100.62 M |
| 09/15/2025 | $4.65 | $4.65 (0%) | $4.70 | $4.49 | 281.13 K | $102.83 M |
| 09/12/2025 | $4.52 | $4.63 (2.43%) | $4.63 | $4.47 | 161.60 K | $102.39 M |
| 09/11/2025 | $4.52 | $4.56 (0.88%) | $4.59 | $4.46 | 147.23 K | $100.84 M |
| 09/10/2025 | $4.82 | $4.50 (-6.64%) | $4.82 | $4.46 | 367.50 K | $99.51 M |
| 09/09/2025 | $4.66 | $4.81 (3.22%) | $4.93 | $4.63 | 377.64 K | $106.37 M |
| 09/08/2025 | $4.54 | $4.55 (0.22%) | $4.58 | $4.40 | 245.20 K | $100.62 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.
