5 DAY PERFORMANCE
+4.21%
1 MONTH PERFORMANCE
-14.23%
3 MONTH PERFORMANCE
-6.93%
6 MONTH PERFORMANCE
-43.91%
YEAR-TO-DATE PERFORMANCE
-43.58%
1 YEAR PERFORMANCE
-43.51%
AFC Gamma, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $4.70 | $4.70 (0%) | $4.75 | $4.64 | 119.40 K | $103.86 M |
07/02/2025 | $4.51 | $4.72 (4.66%) | $4.75 | $4.47 | 383.37 K | $104.30 M |
07/01/2025 | $4.47 | $4.51 (0.89%) | $4.58 | $4.39 | 373.52 K | $99.66 M |
06/30/2025 | $4.61 | $4.48 (-2.82%) | $4.64 | $4.45 | 298.72 K | $99.00 M |
06/27/2025 | $4.82 | $4.76 (-1.24%) | $4.90 | $4.73 | 274.20 K | $105.19 M |
06/26/2025 | $4.76 | $4.82 (1.26%) | $4.82 | $4.69 | 125.62 K | $106.51 M |
06/25/2025 | $4.78 | $4.71 (-1.46%) | $4.80 | $4.70 | 132.83 K | $104.08 M |
06/24/2025 | $4.69 | $4.76 (1.49%) | $4.80 | $4.67 | 106.22 K | $105.19 M |
06/23/2025 | $4.62 | $4.69 (1.52%) | $4.70 | $4.57 | 163.10 K | $103.64 M |
06/20/2025 | $4.62 | $4.63 (0.22%) | $4.66 | $4.53 | 243.58 K | $102.31 M |
06/18/2025 | $4.40 | $4.59 (4.32%) | $4.62 | $4.39 | 170.01 K | $101.43 M |
06/17/2025 | $4.40 | $4.41 (0.23%) | $4.47 | $4.33 | 198.95 K | $97.45 M |
06/16/2025 | $4.62 | $4.39 (-4.98%) | $4.70 | $4.32 | 451.93 K | $97.01 M |
06/13/2025 | $5.45 | $4.55 (-16.51%) | $5.47 | $4.55 | 1.30 M | $100.55 M |
06/12/2025 | $5.62 | $5.71 (1.6%) | $5.76 | $5.58 | 102.10 K | $126.18 M |
06/11/2025 | $5.65 | $5.62 (-0.53%) | $5.78 | $5.57 | 97.37 K | $124.19 M |
06/10/2025 | $5.52 | $5.64 (2.17%) | $5.65 | $5.48 | 132.45 K | $124.63 M |
06/09/2025 | $5.52 | $5.52 (0%) | $5.60 | $5.48 | 108.65 K | $121.98 M |
06/06/2025 | $5.40 | $5.48 (1.48%) | $5.49 | $5.36 | 180.04 K | $121.10 M |
06/05/2025 | $5.40 | $5.35 (-0.93%) | $5.40 | $5.25 | 112.93 K | $118.22 M |
06/04/2025 | $5.37 | $5.41 (0.74%) | $5.47 | $5.31 | 120.50 K | $119.55 M |
06/03/2025 | $5.13 | $5.32 (3.7%) | $5.33 | $5.04 | 157.65 K | $117.56 M |
06/02/2025 | $4.98 | $5.14 (3.21%) | $5.18 | $4.93 | 288.14 K | $113.58 M |
05/30/2025 | $4.97 | $4.96 (-0.2%) | $5.00 | $4.87 | 89.41 K | $109.61 M |
05/29/2025 | $4.95 | $4.97 (0.4%) | $5.01 | $4.89 | 77.10 K | $109.83 M |
05/28/2025 | $4.98 | $4.91 (-1.41%) | $5.05 | $4.85 | 208.94 K | $108.50 M |
05/27/2025 | $4.83 | $4.97 (2.9%) | $5.01 | $4.78 | 217.29 K | $109.83 M |
05/23/2025 | $4.80 | $4.72 (-1.67%) | $4.87 | $4.72 | 211.82 K | $104.30 M |
05/22/2025 | $4.98 | $4.83 (-3.01%) | $5.01 | $4.81 | 186.57 K | $106.73 M |
05/21/2025 | $5.16 | $4.98 (-3.49%) | $5.16 | $4.94 | 240.50 K | $110.05 M |
05/20/2025 | $5.15 | $5.11 (-0.78%) | $5.23 | $4.91 | 195.63 K | $112.92 M |
05/19/2025 | $5.20 | $5.15 (-0.96%) | $5.25 | $5.12 | 123.43 K | $113.80 M |
05/16/2025 | $5.31 | $5.27 (-0.75%) | $5.31 | $5.01 | 185.83 K | $116.46 M |
05/15/2025 | $5.44 | $5.26 (-3.31%) | $5.44 | $5.01 | 258.70 K | $116.24 M |
05/14/2025 | $5.70 | $5.47 (-4.04%) | $5.87 | $5.47 | 249.60 K | $120.88 M |
05/13/2025 | $5.73 | $5.77 (0.7%) | $5.77 | $5.62 | 99.67 K | $127.51 M |
05/12/2025 | $5.68 | $5.65 (-0.53%) | $5.79 | $5.63 | 102.34 K | $124.85 M |
05/09/2025 | $5.55 | $5.55 (0%) | $5.58 | $5.48 | 53.70 K | $120.98 M |
05/08/2025 | $5.35 | $5.50 (2.8%) | $5.54 | $5.35 | 68.80 K | $119.89 M |
05/07/2025 | $5.38 | $5.33 (-0.93%) | $5.51 | $5.27 | 110.56 K | $116.18 M |
05/06/2025 | $5.66 | $5.31 (-6.18%) | $5.70 | $5.31 | 154.20 K | $115.75 M |
05/05/2025 | $5.81 | $5.72 (-1.55%) | $5.81 | $5.67 | 119.40 K | $124.68 M |
05/02/2025 | $5.50 | $5.83 (6%) | $5.87 | $5.48 | 165.22 K | $127.08 M |
05/01/2025 | $5.51 | $5.44 (-1.27%) | $5.55 | $5.38 | 101.62 K | $118.58 M |
04/30/2025 | $5.29 | $5.51 (4.16%) | $5.57 | $5.15 | 147.23 K | $120.11 M |
04/29/2025 | $5.45 | $5.32 (-2.39%) | $5.45 | $5.31 | 109.30 K | $115.96 M |
04/28/2025 | $5.28 | $5.44 (3.03%) | $5.46 | $5.25 | 75.90 K | $118.58 M |
04/25/2025 | $5.36 | $5.29 (-1.31%) | $5.37 | $5.22 | 96.28 K | $115.31 M |
04/24/2025 | $5.20 | $5.36 (3.08%) | $5.38 | $5.18 | 131.41 K | $116.84 M |
04/23/2025 | $5.40 | $5.21 (-3.52%) | $5.45 | $5.18 | 118.62 K | $113.57 M |
04/22/2025 | $5.05 | $5.27 (4.36%) | $5.28 | $5.05 | 126.27 K | $114.87 M |
04/21/2025 | $5.06 | $5.00 (-1.19%) | $5.13 | $4.87 | 106.61 K | $108.99 M |
04/17/2025 | $5.03 | $5.06 (0.6%) | $5.15 | $4.95 | 114.32 K | $110.30 M |
04/16/2025 | $5.10 | $5.03 (-1.37%) | $5.14 | $4.90 | 118.80 K | $109.64 M |
04/15/2025 | $5.01 | $5.11 (2%) | $5.16 | $4.87 | 214.46 K | $111.39 M |
04/14/2025 | $4.85 | $4.99 (2.89%) | $5.01 | $4.81 | 276.09 K | $108.77 M |
04/11/2025 | $4.80 | $4.76 (-0.83%) | $4.92 | $4.60 | 377.20 K | $103.76 M |
04/10/2025 | $5.09 | $4.80 (-5.7%) | $5.12 | $4.66 | 179.70 K | $104.63 M |
04/09/2025 | $4.50 | $5.09 (13.11%) | $5.15 | $4.34 | 271.59 K | $110.95 M |
04/08/2025 | $5.06 | $4.56 (-9.88%) | $5.11 | $4.51 | 507.90 K | $99.40 M |
04/07/2025 | $4.90 | $4.96 (1.22%) | $5.17 | $4.66 | 399.25 K | $108.12 M |