Stockscreener 앱 받기
4.58
0.43%
-0.02
시간 외 거래:
4.58
Advanced Flower Capital Inc 주식 (AFCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $4.71 | $4.49 | $0.22 | 338,124.0 | -0.43% |
| 2025-09-04 | $4.79 | $4.58 | $0.2053 | 248,242.0 | -1.08% |
| 2025-09-03 | $4.67 | $4.47 | $0.19 | 277,416.0 | +3.56% |
| 2025-09-02 | $5.00 | $4.43 | $0.5686 | 502,393.0 | -3.65% |
| 2025-08-29 | $4.95 | $4.58 | $0.37 | 319,000.0 | -1.69% |
| 2025-08-28 | $5.10 | $4.45 | $0.65 | 701,678.0 | -5.77% |
| 2025-08-27 | $5.05 | $4.39 | $0.6597 | 1,080,630.0 | +18.91% |
| 2025-08-26 | $4.25 | $4.05 | $0.20 | 240,147.0 | +3.17% |
| 2025-08-25 | $4.19 | $4.00 | $0.1908 | 200,151.0 | -0.24% |
| 2025-08-22 | $4.14 | $3.73 | $0.41 | 624,191.0 | +10.19% |
| 2025-08-21 | $3.75 | $3.44 | $0.31 | 260,815.0 | +3.32% |
| 2025-08-20 | $3.78 | $3.60 | $0.1799 | 314,549.0 | -2.43% |
| 2025-08-19 | $4.05 | $3.66 | $0.39 | 394,855.0 | -6.57% |
| 2025-08-18 | $4.05 | $3.94 | $0.115 | 287,751.0 | -2.22% |
| 2025-08-15 | $4.37 | $4.05 | $0.3199 | 243,377.0 | -7.74% |
| 2025-08-14 | $4.46 | $3.85 | $0.605 | 637,372.0 | -3.73% |
| 2025-08-13 | $4.73 | $4.55 | $0.1849 | 267,266.0 | -4.60% |
| 2025-08-12 | $4.79 | $4.62 | $0.17 | 133,602.0 | +3.02% |
| 2025-08-11 | $4.67 | $4.50 | $0.17 | 245,850.0 | +3.80% |
| 2025-08-08 | $4.54 | $4.43 | $0.11 | 126,982.0 | +0.22% |
Advanced Flower Capital Inc 주식 (AFCG) 연도별 가격 이력
이 심층 분석에서는 Advanced Flower Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFCG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advanced Flower Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advanced Flower Capital Inc 주식 (AFCG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.00 | $4.43 | $0.5686 | 1,704,299.0 | -1.72% |
| 2025-08 | $5.10 | $3.44 | $1.66 | 6,812,130.0 | +5.67% |
| 2025-07 | $4.85 | $4.39 | $0.46 | 3,500,320.0 | -1.56% |
| 2025-06 | $5.78 | $4.32 | $1.46 | 4,753,952.0 | -9.68% |
| 2025-05 | $5.87 | $4.72 | $1.15 | 3,216,610.0 | -9.98% |
| 2025-04 | $5.81 | $4.34 | $1.47 | 4,414,835.0 | -1.08% |
| 2025-03 | $8.62 | $5.44 | $3.18 | 6,125,562.0 | -34.70% |
| 2025-02 | $8.88 | $7.80 | $1.08 | 3,239,778.0 | +4.79% |
| 2025-01 | $8.69 | $7.94 | $0.75 | 3,555,324.0 | -2.28% |
Advanced Flower Capital Inc 주식 (AFCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.93 | $8.40 | $1.53 | 3,988,701.0 | -11.92% |
| 2024-11 | $10.20 | $9.10 | $1.10 | 3,135,435.0 | -0.21% |
| 2024-10 | $10.50 | $9.60 | $0.90 | 3,409,627.0 | -4.51% |
| 2024-09 | $10.88 | $9.82 | $1.06 | 4,534,352.0 | -2.39% |
| 2024-08 | $10.50 | $8.18 | $2.32 | 3,621,512.0 | +16.61% |
| 2024-07 | $12.28 | $8.05 | $4.22 | 4,576,898.0 | -26.48% |
| 2024-06 | $12.74 | $11.51 | $1.23 | 2,528,326.0 | +3.83% |
| 2024-05 | $12.66 | $11.41 | $1.25 | 2,133,237.0 | -2.08% |
| 2024-04 | $12.37 | $11.30 | $1.07 | 2,077,383.0 | -3.07% |
| 2024-03 | $13.28 | $11.20 | $2.08 | 3,026,735.0 | +7.65% |
| 2024-02 | $12.02 | $10.89 | $1.13 | 2,578,427.0 | -1.37% |
| 2024-01 | $12.29 | $11.52 | $0.7719 | 2,331,192.0 | -3.08% |
Advanced Flower Capital Inc 주식 (AFCG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.35 | $11.30 | $2.05 | 3,605,893.0 | +5.99% |
| 2023-11 | $11.71 | $10.41 | $1.30 | 2,701,957.0 | +7.28% |
| 2023-10 | $11.88 | $10.49 | $1.39 | 2,454,907.0 | -9.88% |
| 2023-09 | $13.38 | $11.54 | $1.84 | 2,772,740.0 | -11.46% |
| 2023-08 | $14.05 | $12.03 | $2.02 | 2,908,168.0 | -4.05% |
| 2023-07 | $14.60 | $12.30 | $2.30 | 2,781,126.0 | +11.00% |
| 2023-06 | $13.59 | $11.50 | $2.09 | 3,442,515.0 | +8.54% |
| 2023-05 | $12.31 | $9.91 | $2.40 | 4,934,355.0 | -5.36% |
| 2023-04 | $12.24 | $11.09 | $1.15 | 2,420,116.0 | -0.33% |
| 2023-03 | $15.99 | $11.84 | $4.15 | 5,828,326.0 | -21.50% |
| 2023-02 | $16.15 | $15.25 | $0.90 | 2,500,146.0 | -1.34% |
| 2023-01 | $16.77 | $15.40 | $1.37 | 2,544,570.0 | -0.19% |
1.22%
자본화:
|
볼륨(24시간):