AFC Gamma(AFCG)
$3.51+0.02 (+0.57%)
AFCG
AFC Gamma historical prices
$3.51
At close:+0.02 (+0.57%)
Want to see AFCG full AI Analyst Report?
AFC Gamma (AFCG) Historical Prices
665 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.49 | 3.60 | 3.45 | 3.51 | 3.51 | +0.57% | 62,915 | 0.78 |
| Nov 10, 2026 | 3.46 | 3.55 | 3.31 | 3.49 | 3.49 | +10.09% | 110,381 | 1.37 |
| Nov 09, 2026 | 3.17 | 3.53 | 3.16 | 3.44 | 3.44 | +8.36% | 91,043 | 1.14 |
| Nov 06, 2026 | 2.98 | 3.24 | 2.92 | 3.17 | 3.17 | +6.02% | 146,740 | 1.87 |
| Nov 05, 2026 | 3.10 | 3.22 | 2.93 | 2.99 | 2.99 | -6.27% | 69,139 | 0.89 |
| Nov 04, 2026 | 3.08 | 3.23 | 3.04 | 3.19 | 3.19 | +3.24% | 69,401 | 0.89 |
| Nov 03, 2026 | 3.01 | 3.12 | 2.96 | 3.09 | 3.09 | +3.34% | 52,113 | 0.67 |
| Nov 02, 2026 | 3.03 | 3.03 | 2.92 | 2.99 | 2.99 | -0.66% | 62,369 | 0.80 |
| Oct 30, 2026 | 2.99 | 3.03 | 2.96 | 3.01 | 3.01 | -0.33% | 89,288 | 1.14 |
| Oct 29, 2026 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | +1.00% | 19,115 | 0.24 |
| Oct 28, 2026 | 2.94 | 3.01 | 2.94 | 2.99 | 2.99 | 0.00% | 24,922 | 0.31 |
| Oct 27, 2026 | 2.98 | 3.05 | 2.92 | 2.99 | 2.99 | +0.34% | 64,733 | 0.81 |
| Oct 26, 2026 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | -1.00% | 38,664 | 0.48 |
| Oct 23, 2026 | 3.13 | 3.13 | 3.00 | 3.01 | 3.01 | -0.99% | 24,412 | 0.30 |
| Oct 22, 2026 | 2.99 | 3.07 | 2.98 | 3.04 | 3.04 | +1.33% | 29,016 | 0.35 |
| Oct 21, 2026 | 3.01 | 3.06 | 2.97 | 3.00 | 3.00 | -0.33% | 25,393 | 0.31 |
| Oct 20, 2026 | 3.02 | 3.08 | 2.95 | 3.01 | 3.01 | -0.66% | 38,617 | 0.47 |
| Oct 19, 2026 | 3.03 | 3.08 | 2.96 | 3.03 | 3.03 | -1.94% | 51,278 | 0.61 |
| Oct 16, 2026 | 3.12 | 3.18 | 3.09 | 3.09 | 3.09 | -0.32% | 39,451 | 0.46 |
| Oct 15, 2026 | 2.99 | 3.17 | 2.99 | 3.10 | 3.10 | +4.73% | 52,622 | 0.61 |
| Oct 14, 2026 | 3.08 | 3.14 | 2.95 | 2.96 | 2.96 | -4.52% | 139,119 | 1.63 |
| Oct 13, 2026 | 3.07 | 3.14 | 3.02 | 3.10 | 3.10 | +1.31% | 45,012 | 0.53 |
| Oct 12, 2026 | 3.02 | 3.18 | 3.02 | 3.06 | 3.06 | +0.99% | 33,025 | 0.38 |
| Oct 09, 2026 | 3.20 | 3.20 | 3.02 | 3.03 | 3.03 | -4.42% | 64,406 | 0.74 |
| Oct 08, 2026 | 3.18 | 3.21 | 3.14 | 3.17 | 3.17 | -0.16% | 32,661 | 0.37 |
| Oct 07, 2026 | 3.23 | 3.26 | 3.13 | 3.18 | 3.18 | -3.20% | 123,434 | 1.42 |
| Oct 06, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.20% | 30,009 | 0.34 |
| Oct 05, 2026 | 3.48 | 3.50 | 3.29 | 3.32 | 3.32 | -5.14% | 39,619 | 0.44 |
| Oct 02, 2026 | 3.51 | 3.53 | 3.43 | 3.50 | 3.50 | +0.43% | 41,953 | 0.46 |
| Oct 01, 2026 | 3.63 | 3.63 | 3.46 | 3.49 | 3.49 | -3.19% | 75,620 | 0.83 |
| Sep 30, 2026 | 3.57 | 3.69 | 3.47 | 3.60 | 3.60 | +0.87% | 109,770 | 1.23 |
| Sep 29, 2026 | 3.60 | 3.64 | 3.52 | 3.62 | 3.57 | +0.82% | 132,983 | 1.52 |
| Sep 28, 2026 | 3.56 | 3.60 | 3.49 | 3.59 | 3.54 | +0.85% | 99,062 | 1.14 |
| Sep 25, 2026 | 3.50 | 3.57 | 3.49 | 3.56 | 3.51 | +2.30% | 35,712 | 0.41 |
| Sep 24, 2026 | 3.53 | 3.53 | 3.47 | 3.48 | 3.43 | -0.58% | 62,859 | 0.70 |
| Sep 23, 2026 | 3.49 | 3.52 | 3.46 | 3.50 | 3.45 | 0.00% | 53,828 | 0.60 |
| Sep 22, 2026 | 3.43 | 3.54 | 3.43 | 3.50 | 3.45 | +1.44% | 63,574 | 0.71 |
| Sep 21, 2026 | 3.43 | 3.53 | 3.43 | 3.45 | 3.40 | +0.59% | 27,865 | 0.31 |
| Sep 18, 2026 | 3.45 | 3.52 | 3.39 | 3.43 | 3.38 | -1.17% | 88,007 | 0.97 |
| Sep 17, 2026 | 3.47 | 3.53 | 3.42 | 3.47 | 3.42 | 0.00% | 76,995 | 0.82 |
| Sep 16, 2026 | 3.52 | 3.57 | 3.40 | 3.47 | 3.42 | -1.41% | 87,092 | 0.94 |
| Sep 15, 2026 | 3.50 | 3.53 | 3.45 | 3.52 | 3.47 | +0.58% | 29,492 | 0.32 |
| Sep 14, 2026 | 3.51 | 3.59 | 3.45 | 3.50 | 3.45 | -1.40% | 85,007 | 0.91 |
| Sep 11, 2026 | 3.44 | 3.56 | 3.43 | 3.55 | 3.50 | +4.70% | 62,323 | 0.66 |
| Sep 10, 2026 | 3.50 | 3.52 | 3.39 | 3.39 | 3.34 | -3.69% | 184,253 | 1.91 |
| Sep 09, 2026 | 3.51 | 3.53 | 3.46 | 3.52 | 3.47 | +0.29% | 41,515 | 0.43 |
| Sep 08, 2026 | 3.55 | 3.55 | 3.47 | 3.51 | 3.46 | -1.68% | 67,164 | 0.69 |
| Sep 07, 2026 | 3.59 | 3.60 | 3.50 | 3.57 | 3.52 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.59 | 3.60 | 3.50 | 3.57 | 3.52 | -1.37% | 39,389 | 0.39 |
| Sep 03, 2026 | 3.57 | 3.67 | 3.54 | 3.62 | 3.57 | +1.39% | 89,764 | 0.90 |
