5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
-5.28%
3 MONTH PERFORMANCE
-16.57%
6 MONTH PERFORMANCE
-36.64%
YEAR-TO-DATE PERFORMANCE
+0.70%
1 YEAR PERFORMANCE
-65.09%
Advanced Flower Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
