• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
AFC Gamma, Inc. (AFCG) Charts

AFC Gamma, Inc. (AFCG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$9.67

-$0

(0%)

Day's range
$9.64
Day's range
$9.74
  • 5 DAY PERFORMANCE

    +0.21%
  • 1 MONTH PERFORMANCE

    -3.40%
  • 3 MONTH PERFORMANCE

    -5.10%
  • 6 MONTH PERFORMANCE

    +15.53%
  • YEAR-TO-DATE PERFORMANCE

    +17.50%
  • 1 YEAR PERFORMANCE

    +23.03%

AFC Gamma, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $9.66 $9.67   (0.1%) $9.74 $9.64 113,216 $200.02 M
11/21/2024 $9.70 $9.67   (-0.31%) $9.70 $9.60 103,651 $200.02 M
11/20/2024 $9.65 $9.62   (-0.31%) $9.69 $9.50 119,800 $198.98 M
11/19/2024 $9.68 $9.63   (-0.52%) $9.72 $9.61 207,200 $199.19 M
11/18/2024 $9.20 $9.65   (4.89%) $9.77 $9.16 328,733 $199.60 M
11/15/2024 $9.31 $9.12   (-2.04%) $9.33 $9.12 146,203 $188.64 M
11/14/2024 $9.26 $9.25   (-0.11%) $9.38 $9.16 177,410 $191.33 M
11/13/2024 $9.50 $9.24   (-2.74%) $9.50 $9.10 251,574 $191.12 M
11/12/2024 $9.52 $9.45   (-0.74%) $9.52 $9.30 178,551 $195.47 M
11/11/2024 $9.70 $9.54   (-1.65%) $9.75 $9.47 179,552 $197.33 M
11/08/2024 $9.79 $9.68   (-1.12%) $9.83 $9.64 89,100 $197.47 M
11/07/2024 $9.97 $9.80   (-1.71%) $9.99 $9.80 107,065 $199.92 M
11/06/2024 $10.09 $9.94   (-1.49%) $10.20 $9.59 232,445 $202.78 M
11/05/2024 $9.71 $9.85   (1.44%) $9.88 $9.70 140,729 $200.94 M
11/04/2024 $9.65 $9.71   (0.62%) $9.74 $9.62 106,385 $198.08 M
11/01/2024 $9.84 $9.65   (-1.93%) $9.89 $9.65 103,595 $196.86 M
10/31/2024 $9.96 $9.75   (-2.11%) $9.98 $9.75 81,904 $198.90 M
10/30/2024 $9.86 $9.97   (1.12%) $10.07 $9.86 82,000 $203.39 M
10/29/2024 $10.10 $9.84   (-2.57%) $10.10 $9.82 158,900 $200.74 M
10/28/2024 $9.95 $10.12   (1.71%) $10.24 $9.95 115,700 $206.45 M
10/25/2024 $10.02 $9.95   (-0.7%) $10.14 $9.95 82,100 $202.98 M
10/24/2024 $10.01 $10.00   (-0.1%) $10.02 $9.82 192,460 $204.00 M
10/23/2024 $10.10 $10.01   (-0.89%) $10.10 $9.92 123,457 $204.20 M
10/22/2024 $10.16 $10.13   (-0.3%) $10.18 $10.05 76,705 $206.65 M
10/21/2024 $10.37 $10.14   (-2.22%) $10.37 $10.11 165,361 $206.86 M
10/18/2024 $10.47 $10.38   (-0.86%) $10.47 $10.34 134,042 $211.75 M
10/17/2024 $10.39 $10.46   (0.67%) $10.50 $10.35 143,900 $213.38 M
10/16/2024 $10.07 $10.40   (3.28%) $10.41 $10.07 155,224 $212.16 M
10/15/2024 $10.02 $10.20   (1.8%) $10.25 $9.99 164,300 $208.08 M
10/14/2024 $9.75 $10.03   (2.87%) $10.06 $9.75 139,317 $204.61 M
10/11/2024 $9.63 $9.72   (0.93%) $9.79 $9.63 152,703 $198.29 M
10/10/2024 $9.88 $9.62   (-2.63%) $9.88 $9.60 132,304 $196.25 M
10/09/2024 $9.74 $9.88   (1.44%) $10.03 $9.74 344,620 $201.55 M
10/08/2024 $9.85 $9.70   (-1.52%) $9.87 $9.64 149,081 $197.88 M
10/07/2024 $9.86 $9.86   (0%) $9.93 $9.80 144,600 $201.14 M
10/04/2024 $9.74 $9.86   (1.23%) $9.93 $9.72 179,618 $201.14 M
10/03/2024 $9.97 $9.94   (-0.3%) $10.00 $9.87 159,800 $202.78 M
10/02/2024 $9.97 $9.97   (0%) $10.02 $9.92 150,811 $203.39 M
10/01/2024 $10.20 $9.98   (-2.16%) $10.20 $9.96 187,508 $203.59 M
09/30/2024 $10.23 $10.21   (-0.2%) $10.25 $10.10 241,613 $208.28 M
09/27/2024 $10.70 $10.58   (-1.12%) $10.70 $10.56 278,686 $215.83 M
09/26/2024 $10.70 $10.62   (-0.75%) $10.72 $10.47 264,158 $216.65 M
09/25/2024 $10.70 $10.70   (0%) $10.78 $10.56 585,330 $218.28 M
09/24/2024 $10.76 $10.70   (-0.56%) $10.79 $10.66 351,834 $218.28 M
09/23/2024 $10.71 $10.73   (0.19%) $10.79 $10.66 237,600 $218.89 M
09/20/2024 $10.66 $10.70   (0.38%) $10.76 $10.65 226,252 $218.28 M
09/19/2024 $10.87 $10.75   (-1.1%) $10.88 $10.66 210,100 $219.30 M
09/18/2024 $10.68 $10.64   (-0.37%) $10.83 $10.61 243,827 $217.06 M
09/17/2024 $10.56 $10.62   (0.57%) $10.71 $10.53 242,818 $216.65 M
09/16/2024 $10.34 $10.54   (1.93%) $10.58 $10.32 229,581 $215.02 M
09/13/2024 $10.24 $10.34   (0.98%) $10.35 $10.03 265,124 $210.94 M
09/12/2024 $10.05 $10.15   (1%) $10.18 $9.97 139,500 $207.06 M
09/11/2024 $10.08 $9.99   (-0.89%) $10.17 $9.82 131,000 $203.80 M
09/10/2024 $10.17 $10.08   (-0.88%) $10.26 $10.00 206,209 $205.63 M
09/09/2024 $10.43 $10.16   (-2.59%) $10.45 $10.12 200,549 $207.26 M
09/06/2024 $10.32 $10.34   (0.19%) $10.39 $10.23 160,310 $210.94 M
09/05/2024 $10.30 $10.31   (0.1%) $10.44 $10.29 132,763 $210.32 M
09/04/2024 $10.35 $10.24   (-1.06%) $10.35 $10.23 94,709 $208.90 M
09/03/2024 $10.46 $10.38   (-0.76%) $10.46 $10.34 134,551 $211.75 M
08/30/2024 $10.43 $10.46   (0.29%) $10.48 $10.37 147,507 $213.38 M
08/29/2024 $10.20 $10.43   (2.25%) $10.50 $10.17 256,140 $212.77 M
08/28/2024 $10.20 $10.17   (-0.29%) $10.30 $10.17 147,100 $207.47 M
08/27/2024 $10.25 $10.19   (-0.59%) $10.25 $10.13 97,400 $207.88 M
08/26/2024 $10.24 $10.23   (-0.1%) $10.27 $10.16 111,513 $208.69 M
08/23/2024 $10.05 $10.19   (1.39%) $10.22 $10.05 197,500 $207.88 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.