AFC Gamma Inc (AFCG) Historical Stock Data
9.62 ↓0.01 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFCG is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.65 | 9.62 | ↓$0.03 (-0.31%) | 9.50 | 9.69 | 119.80K |
| 2024-11-19 | 9.68 | 9.63 | ↓$0.05 (-0.52%) | 9.61 | 9.72 | 207.16K |
| 2024-11-18 | 9.20 | 9.65 | ↑$0.45 (4.89%) | 9.16 | 9.77 | 326.24K |
| 2024-11-15 | 9.31 | 9.12 | ↓$0.19 (-2.04%) | 9.12 | 9.33 | 146.20K |
| 2024-11-14 | 9.26 | 9.25 | ↓$0.01 (-0.11%) | 9.16 | 9.38 | 177.41K |
| 2024-11-13 | 9.50 | 9.24 | ↓$0.26 (-2.74%) | 9.10 | 9.50 | 251.57K |
| 2024-11-12 | 9.52 | 9.45 | ↓$0.07 (-0.74%) | 9.30 | 9.52 | 178.54K |
| 2024-11-11 | 9.70 | 9.54 | ↓$0.16 (-1.65%) | 9.47 | 9.75 | 179.55K |
| 2024-11-08 | 9.79 | 9.68 | ↓$0.11 (-1.12%) | 9.64 | 9.83 | 89.06K |
| 2024-11-07 | 9.97 | 9.80 | ↓$0.17 (-1.71%) | 9.80 | 9.99 | 107.05K |
| 2024-11-06 | 10.09 | 9.94 | ↓$0.15 (-1.49%) | 9.59 | 10.20 | 232.44K |
| 2024-11-05 | 9.71 | 9.85 | ↑$0.14 (1.44%) | 9.70 | 9.88 | 140.72K |
| 2024-11-04 | 9.65 | 9.71 | ↑$0.06 (0.62%) | 9.62 | 9.74 | 106.38K |
| 2024-11-01 | 9.84 | 9.65 | ↓$0.19 (-1.93%) | 9.65 | 9.89 | 103.52K |
| 2024-10-31 | 9.96 | 9.75 | ↓$0.21 (-2.11%) | 9.75 | 9.98 | 81.90K |
| 2024-10-30 | 9.86 | 9.97 | ↑$0.11 (1.12%) | 9.86 | 10.07 | 81.98K |
| 2024-10-29 | 10.10 | 9.84 | ↓$0.26 (-2.57%) | 9.82 | 10.10 | 158.86K |
| 2024-10-28 | 9.95 | 10.12 | ↑$0.17 (1.71%) | 9.95 | 10.24 | 115.68K |
| 2024-10-25 | 10.02 | 9.95 | ↓$0.07 (-0.70%) | 9.95 | 10.14 | 82.10K |
| 2024-10-24 | 10.01 | 10.00 | ↓$0.01 (-0.10%) | 9.82 | 10.02 | 192.36K |
| 2024-10-23 | 10.10 | 10.01 | ↓$0.09 (-0.89%) | 9.92 | 10.10 | 123.44K |
| 2024-10-22 | 10.16 | 10.13 | ↓$0.03 (-0.30%) | 10.05 | 10.18 | 76.71K |
| 2024-10-21 | 10.37 | 10.14 | ↓$0.23 (-2.22%) | 10.11 | 10.37 | 165.36K |
| 2024-10-18 | 10.47 | 10.38 | ↓$0.09 (-0.86%) | 10.34 | 10.47 | 134.04K |
| 2024-10-17 | 10.39 | 10.46 | ↑$0.07 (0.67%) | 10.35 | 10.50 | 143.90K |
| 2024-10-16 | 10.07 | 10.40 | ↑$0.33 (3.28%) | 10.07 | 10.41 | 155.22K |
| 2024-10-15 | 10.02 | 10.20 | ↑$0.18 (1.80%) | 9.99 | 10.25 | 164.29K |
| 2024-10-14 | 9.75 | 10.03 | ↑$0.28 (2.87%) | 9.75 | 10.06 | 139.32K |
| 2024-10-11 | 9.63 | 9.72 | ↑$0.09 (0.93%) | 9.63 | 9.79 | 152.70K |
| 2024-10-10 | 9.88 | 9.62 | ↓$0.26 (-2.63%) | 9.60 | 9.88 | 132.30K |
Create an account or log in to view more rows.
$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!!!
$AFCG This is how I feel everyday holding this gem.
$AFCG 50% chance this will go up or down. I am a professional guys.
$AFCG buying time
added
$AFCG whelp. you win this round. goodluck