AFC Gamma Inc (AFCG) Historical Stock Data
4.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFCG is down -1.58% a day on average. There have been 10 days where AFC Gamma Inc closed green and 20 days where AFCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4.80 | 4.76 | ↓$0.04 (-0.83%) | 4.60 | 4.92 | 377.17K |
| 2025-04-10 | 5.09 | 4.80 | ↓$0.29 (-5.70%) | 4.66 | 5.12 | 179.70K |
| 2025-04-09 | 4.50 | 5.09 | ↑$0.59 (13.11%) | 4.34 | 5.15 | 271.56K |
| 2025-04-08 | 5.06 | 4.56 | ↓$0.50 (-9.88%) | 4.52 | 5.11 | 507.82K |
| 2025-04-07 | 4.90 | 4.96 | ↑$0.06 (1.22%) | 4.66 | 5.17 | 399.24K |
| 2025-04-04 | 5.32 | 5.05 | ↓$0.27 (-5.08%) | 4.97 | 5.33 | 323.62K |
| 2025-04-03 | 5.53 | 5.43 | ↓$0.10 (-1.81%) | 5.43 | 5.60 | 265.83K |
| 2025-04-02 | 5.62 | 5.72 | ↑$0.10 (1.78%) | 5.62 | 5.81 | 225.01K |
| 2025-04-01 | 5.56 | 5.57 | ↑$0.01 (0.18%) | 5.40 | 5.69 | 275.56K |
| 2025-03-31 | 5.82 | 5.57 | ↓$0.25 (-4.30%) | 5.44 | 5.88 | 456.93K |
| 2025-03-28 | 6.36 | 6.09 | ↓$0.27 (-4.25%) | 6.07 | 6.38 | 298.05K |
| 2025-03-27 | 6.29 | 6.29 | ↑$0.00 (0.00%) | 6.21 | 6.31 | 170.52K |
| 2025-03-26 | 6.34 | 6.24 | ↓$0.10 (-1.58%) | 6.15 | 6.34 | 165.35K |
| 2025-03-25 | 6.36 | 6.29 | ↓$0.07 (-1.10%) | 6.21 | 6.42 | 225.93K |
| 2025-03-24 | 6.42 | 6.35 | ↓$0.07 (-1.09%) | 6.34 | 6.52 | 248.33K |
| 2025-03-21 | 6.30 | 6.38 | ↑$0.08 (1.27%) | 6.26 | 6.39 | 238.68K |
| 2025-03-20 | 6.37 | 6.35 | ↓$0.02 (-0.31%) | 6.35 | 6.48 | 174.74K |
| 2025-03-19 | 6.49 | 6.39 | ↓$0.10 (-1.54%) | 6.37 | 6.57 | 197.15K |
| 2025-03-18 | 6.60 | 6.48 | ↓$0.12 (-1.82%) | 6.41 | 6.82 | 439.79K |
| 2025-03-17 | 6.59 | 6.30 | ↓$0.29 (-4.40%) | 6.08 | 6.60 | 600.16K |
| 2025-03-14 | 6.75 | 6.62 | ↓$0.13 (-1.93%) | 6.10 | 6.75 | 816.09K |
| 2025-03-13 | 8.39 | 6.76 | ↓$1.63 (-19.43%) | 6.51 | 8.39 | 1.08M |
| 2025-03-12 | 8.40 | 8.49 | ↑$0.09 (1.07%) | 8.34 | 8.55 | 175.82K |
| 2025-03-11 | 8.35 | 8.36 | ↑$0.01 (0.12%) | 8.33 | 8.40 | 193.34K |
| 2025-03-10 | 8.38 | 8.36 | ↓$0.02 (-0.24%) | 8.34 | 8.47 | 145.76K |
| 2025-03-07 | 8.44 | 8.41 | ↓$0.03 (-0.36%) | 8.36 | 8.46 | 83.14K |
| 2025-03-06 | 8.52 | 8.40 | ↓$0.12 (-1.41%) | 8.35 | 8.52 | 99.18K |
| 2025-03-05 | 8.41 | 8.52 | ↑$0.11 (1.31%) | 8.40 | 8.59 | 157.24K |
| 2025-03-04 | 8.29 | 8.38 | ↑$0.09 (1.09%) | 8.28 | 8.51 | 119.43K |
| 2025-03-03 | 8.53 | 8.40 | ↓$0.13 (-1.52%) | 8.34 | 8.62 | 154.30K |
Create an account or log in to view more rows.
$AFCG buying time
added
$AFCG red day ahead
$AFCG LOL
$AFCG diamond balls
$AFCG green shoots
$AFCG up we go
$AFCG yes
keep going down
let's go
stop stalling
$AFCG low volume today isn’t necessarily a bad thing
$AFCG Time to buy here
$AFCG GET IN mofos!!!