5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
-14.65%
3 MONTH PERFORMANCE
-16.45%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.73%
AFC Gamma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $8.34 | $8.33 (-0.12%) | $8.43 | $8.22 | 298,465 | $172.30 M |
| 12/30/2024 | $8.69 | $8.57 (-1.38%) | $8.76 | $8.40 | 407,938 | $177.26 M |
| 12/27/2024 | $8.85 | $8.69 (-1.81%) | $8.88 | $8.64 | 232,515 | $179.75 M |
| 12/26/2024 | $8.84 | $8.87 (0.34%) | $8.98 | $8.80 | 149,076 | $183.47 M |
| 12/24/2024 | $8.72 | $8.91 (2.18%) | $8.92 | $8.66 | 110,500 | $184.30 M |
| 12/23/2024 | $8.95 | $8.71 (-2.68%) | $9.02 | $8.61 | 226,715 | $180.16 M |
| 12/20/2024 | $8.74 | $8.97 (2.63%) | $9.10 | $8.69 | 391,826 | $185.54 M |
| 12/19/2024 | $9.02 | $8.72 (-3.33%) | $9.07 | $8.66 | 242,800 | $180.37 M |
| 12/18/2024 | $9.27 | $8.96 (-3.34%) | $9.36 | $8.90 | 296,500 | $185.33 M |
| 12/17/2024 | $9.38 | $9.23 (-1.6%) | $9.43 | $9.22 | 164,202 | $190.91 M |
| 12/16/2024 | $9.60 | $9.30 (-3.12%) | $9.60 | $9.26 | 303,157 | $192.36 M |
| 12/13/2024 | $9.45 | $9.59 (1.48%) | $9.66 | $9.42 | 162,316 | $198.36 M |
| 12/12/2024 | $9.44 | $9.42 (-0.21%) | $9.51 | $9.37 | 91,118 | $194.84 M |
| 12/11/2024 | $9.55 | $9.41 (-1.47%) | $9.59 | $9.38 | 145,636 | $194.64 M |
| 12/10/2024 | $9.50 | $9.55 (0.53%) | $9.64 | $9.47 | 121,137 | $197.53 M |
| 12/09/2024 | $9.56 | $9.51 (-0.52%) | $9.71 | $9.51 | 113,703 | $196.71 M |
| 12/06/2024 | $9.55 | $9.55 (0%) | $9.64 | $9.50 | 123,803 | $197.53 M |
| 12/05/2024 | $9.54 | $9.49 (-0.52%) | $9.68 | $9.47 | 122,695 | $196.29 M |
| 12/04/2024 | $9.60 | $9.54 (-0.63%) | $9.67 | $9.46 | 150,036 | $197.33 M |
| 12/03/2024 | $9.75 | $9.62 (-1.33%) | $9.80 | $9.60 | 135,390 | $198.98 M |
| 12/02/2024 | $9.80 | $9.76 (-0.41%) | $9.93 | $9.74 | 337,418 | $201.88 M |
| 11/29/2024 | $9.70 | $9.73 (0.31%) | $9.75 | $9.60 | 106,043 | $201.26 M |
| 11/27/2024 | $9.60 | $9.64 (0.42%) | $9.70 | $9.59 | 137,240 | $199.40 M |
| 11/26/2024 | $9.66 | $9.58 (-0.83%) | $9.67 | $9.54 | 114,125 | $198.15 M |
| 11/25/2024 | $9.70 | $9.62 (-0.82%) | $9.81 | $9.62 | 204,000 | $198.98 M |
| 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 |