-
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 |