NASDAQ, AFCG End of Day and Historical Stock Data [Advanced Flower Capital Inc]

29 Aug 2025

LAST: 4.660	CHANGE: 0.08	OPEN: 4.750	HIGH: 4.950	ASK: 0.000	VOLUME: 323.9K
LAST: 4.660	CHG(%): 1.69	PREV: 4.740	LOW: 4.580	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	4.750	4.950	4.580	4.660	323.9K
28 Aug 25	5.040	5.100	4.450	4.740	704.5K
27 Aug 25	4.400	5.050	4.390	5.030	1.09M
26 Aug 25	4.090	4.250	4.050	4.230	255.9K
25 Aug 25	4.050	4.191	4.000	4.100	200.1K
22 Aug 25	3.760	4.140	3.730	4.110	624.1K
21 Aug 25	3.600	3.750	3.440	3.730	260.8K
20 Aug 25	3.730	3.780	3.600	3.610	315.2K
19 Aug 25	3.980	4.050	3.660	3.700	396K
18 Aug 25	4.020	4.050	3.935	3.960	287.7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.660