5 DAY PERFORMANCE
+4.16%
1 MONTH PERFORMANCE
-1.08%
3 MONTH PERFORMANCE
-32.31%
6 MONTH PERFORMANCE
-42.90%
YEAR-TO-DATE PERFORMANCE
-33.85%
1 YEAR PERFORMANCE
-32.56%
AFC Gamma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.29 | $5.51 (4.16%) | $5.57 | $5.15 | 146,748 | $120.11 M |
| 04/29/2025 | $5.45 | $5.32 (-2.39%) | $5.45 | $5.31 | 109,300 | $115.96 M |
| 04/28/2025 | $5.28 | $5.44 (3.03%) | $5.46 | $5.25 | 75,900 | $118.58 M |
| 04/25/2025 | $5.36 | $5.29 (-1.31%) | $5.37 | $5.22 | 96,278 | $115.31 M |
| 04/24/2025 | $5.20 | $5.36 (3.08%) | $5.38 | $5.18 | 131,405 | $116.84 M |
| 04/23/2025 | $5.40 | $5.21 (-3.52%) | $5.45 | $5.18 | 118,618 | $113.57 M |
| 04/22/2025 | $5.05 | $5.27 (4.36%) | $5.28 | $5.05 | 126,268 | $114.87 M |
| 04/21/2025 | $5.06 | $5.00 (-1.19%) | $5.13 | $4.87 | 106,605 | $108.99 M |
| 04/17/2025 | $5.03 | $5.06 (0.6%) | $5.15 | $4.95 | 114,324 | $110.30 M |
| 04/16/2025 | $5.10 | $5.03 (-1.37%) | $5.14 | $4.90 | 118,800 | $109.64 M |
| 04/15/2025 | $5.01 | $5.11 (2%) | $5.16 | $4.87 | 214,464 | $111.39 M |
| 04/14/2025 | $4.85 | $4.99 (2.89%) | $5.01 | $4.81 | 276,092 | $108.77 M |
| 04/11/2025 | $4.80 | $4.76 (-0.83%) | $4.92 | $4.60 | 377,200 | $103.76 M |
| 04/10/2025 | $5.09 | $4.80 (-5.7%) | $5.12 | $4.66 | 179,700 | $104.63 M |
| 04/09/2025 | $4.50 | $5.09 (13.11%) | $5.15 | $4.34 | 271,589 | $110.95 M |
| 04/08/2025 | $5.06 | $4.56 (-9.88%) | $5.11 | $4.51 | 507,900 | $99.40 M |
| 04/07/2025 | $4.90 | $4.96 (1.22%) | $5.17 | $4.66 | 399,249 | $108.12 M |
| 04/04/2025 | $5.32 | $5.05 (-5.08%) | $5.33 | $4.97 | 323,717 | $110.08 M |
| 04/03/2025 | $5.53 | $5.43 (-1.81%) | $5.60 | $5.43 | 283,651 | $118.36 M |
| 04/02/2025 | $5.62 | $5.72 (1.78%) | $5.81 | $5.62 | 236,302 | $124.68 M |
| 04/01/2025 | $5.56 | $5.57 (0.18%) | $5.69 | $5.40 | 277,100 | $121.41 M |
| 03/31/2025 | $5.82 | $5.57 (-4.3%) | $5.88 | $5.44 | 475,233 | $121.41 M |
| 03/28/2025 | $6.36 | $6.09 (-4.25%) | $6.38 | $6.07 | 298,047 | $132.75 M |
| 03/27/2025 | $6.29 | $6.29 (0%) | $6.31 | $6.21 | 170,528 | $137.11 M |
| 03/26/2025 | $6.34 | $6.24 (-1.58%) | $6.34 | $6.15 | 165,351 | $136.02 M |
| 03/25/2025 | $6.36 | $6.29 (-1.1%) | $6.42 | $6.21 | 225,937 | $137.11 M |
| 03/24/2025 | $6.42 | $6.35 (-1.09%) | $6.52 | $6.34 | 248,337 | $138.42 M |
| 03/21/2025 | $6.30 | $6.38 (1.27%) | $6.39 | $6.26 | 238,676 | $139.07 M |
| 03/20/2025 | $6.37 | $6.35 (-0.31%) | $6.48 | $6.35 | 174,783 | $138.42 M |
| 03/19/2025 | $6.49 | $6.39 (-1.54%) | $6.57 | $6.37 | 202,148 | $139.29 M |
| 03/18/2025 | $6.60 | $6.48 (-1.82%) | $6.82 | $6.41 | 439,794 | $141.25 M |
| 03/17/2025 | $6.59 | $6.30 (-4.4%) | $6.60 | $6.08 | 600,205 | $137.33 M |
| 03/14/2025 | $6.75 | $6.62 (-1.93%) | $6.75 | $6.10 | 816,100 | $144.30 M |
| 03/13/2025 | $8.39 | $6.76 (-19.43%) | $8.39 | $6.51 | 1.08 M | $147.35 M |
| 03/12/2025 | $8.40 | $8.49 (1.07%) | $8.55 | $8.34 | 175,822 | $185.06 M |
| 03/11/2025 | $8.35 | $8.36 (0.12%) | $8.40 | $8.33 | 193,335 | $182.23 M |
| 03/10/2025 | $8.38 | $8.36 (-0.24%) | $8.47 | $8.34 | 145,800 | $174.07 M |
| 03/07/2025 | $8.44 | $8.41 (-0.36%) | $8.46 | $8.36 | 83,144 | $173.95 M |
| 03/06/2025 | $8.52 | $8.40 (-1.41%) | $8.52 | $8.35 | 99,200 | $173.75 M |
| 03/05/2025 | $8.41 | $8.52 (1.31%) | $8.59 | $8.40 | 157,237 | $176.23 M |
| 03/04/2025 | $8.29 | $8.38 (1.09%) | $8.51 | $8.28 | 119,432 | $173.33 M |
| 03/03/2025 | $8.53 | $8.40 (-1.52%) | $8.62 | $8.34 | 154,303 | $173.75 M |
| 02/28/2025 | $8.42 | $8.53 (1.31%) | $8.62 | $8.33 | 118,100 | $176.44 M |
| 02/27/2025 | $8.27 | $8.39 (1.45%) | $8.41 | $8.27 | 84,761 | $173.54 M |
| 02/26/2025 | $8.36 | $8.33 (-0.36%) | $8.48 | $8.23 | 92,597 | $172.30 M |
| 02/25/2025 | $8.39 | $8.37 (-0.24%) | $8.44 | $8.24 | 135,233 | $173.13 M |
| 02/24/2025 | $8.15 | $8.39 (2.94%) | $8.51 | $8.15 | 259,630 | $173.54 M |
| 02/21/2025 | $8.65 | $7.91 (-8.55%) | $8.67 | $7.80 | 1.18 M | $163.61 M |
| 02/20/2025 | $8.68 | $8.58 (-1.15%) | $8.72 | $8.56 | 76,716 | $177.47 M |
| 02/19/2025 | $8.66 | $8.65 (-0.12%) | $8.80 | $8.64 | 56,000 | $178.92 M |
| 02/18/2025 | $8.77 | $8.72 (-0.57%) | $8.88 | $8.67 | 130,300 | $180.37 M |
| 02/14/2025 | $8.79 | $8.74 (-0.57%) | $8.88 | $8.70 | 153,300 | $180.78 M |
| 02/13/2025 | $8.69 | $8.72 (0.35%) | $8.74 | $8.66 | 72,605 | $180.37 M |
| 02/12/2025 | $8.58 | $8.63 (0.58%) | $8.69 | $8.54 | 89,857 | $178.50 M |
| 02/11/2025 | $8.53 | $8.63 (1.17%) | $8.68 | $8.45 | 87,100 | $178.50 M |
| 02/10/2025 | $8.50 | $8.55 (0.59%) | $8.59 | $8.44 | 123,602 | $176.85 M |
| 02/07/2025 | $8.50 | $8.43 (-0.82%) | $8.50 | $8.41 | 94,183 | $174.37 M |
| 02/06/2025 | $8.57 | $8.46 (-1.28%) | $8.61 | $8.40 | 132,521 | $174.99 M |
| 02/05/2025 | $8.36 | $8.52 (1.91%) | $8.62 | $8.35 | 169,600 | $176.23 M |
| 02/04/2025 | $8.21 | $8.35 (1.71%) | $8.38 | $8.21 | 110,500 | $172.71 M |
| 02/03/2025 | $8.06 | $8.19 (1.61%) | $8.26 | $8.06 | 114,400 | $169.40 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.
