AFC Gamma, Inc. (AFCG) Charts

$4.70

$0.02 (-0.42%)
Last update: 01:00 PM EST
Day's range
$4.64
Day's range
$4.75

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