AFC Gamma Inc (AFCG) Historical Stock Data
2.88 ↓0.01 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFCG is down -0.57% a day on average. There have been 14 days where AFC Gamma Inc closed green and 16 days where AFCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2.89 | 2.88 | ↓$0.01 (-0.35%) | 2.86 | 3.00 | 137.08K |
| 2025-12-04 | 3.00 | 2.89 | ↓$0.11 (-3.67%) | 2.88 | 3.02 | 136.15K |
| 2025-12-03 | 2.86 | 2.96 | ↑$0.10 (3.50%) | 2.86 | 2.97 | 265.15K |
| 2025-12-02 | 2.80 | 2.88 | ↑$0.08 (2.86%) | 2.80 | 2.95 | 208.85K |
| 2025-12-01 | 2.90 | 2.80 | ↓$0.10 (-3.45%) | 2.80 | 2.94 | 444.02K |
| 2025-11-28 | 2.94 | 2.92 | ↓$0.02 (-0.68%) | 2.85 | 2.96 | 94.03K |
| 2025-11-26 | 2.78 | 2.91 | ↑$0.13 (4.68%) | 2.78 | 2.93 | 159.05K |
| 2025-11-25 | 2.74 | 2.82 | ↑$0.08 (2.92%) | 2.73 | 2.82 | 108.67K |
| 2025-11-24 | 2.66 | 2.73 | ↑$0.07 (2.63%) | 2.64 | 2.75 | 202.69K |
| 2025-11-21 | 2.54 | 2.66 | ↑$0.12 (4.53%) | 2.53 | 2.78 | 403K |
| 2025-11-20 | 2.75 | 2.53 | ↓$0.22 (-8.00%) | 2.52 | 2.75 | 309.17K |
| 2025-11-19 | 2.85 | 2.74 | ↓$0.11 (-3.86%) | 2.69 | 2.85 | 260.49K |
| 2025-11-18 | 3.03 | 2.82 | ↓$0.21 (-6.93%) | 2.75 | 3.06 | 332.65K |
| 2025-11-17 | 3.10 | 3.02 | ↓$0.08 (-2.58%) | 3.02 | 3.12 | 146.06K |
| 2025-11-14 | 3.09 | 3.13 | ↑$0.04 (1.29%) | 3.05 | 3.14 | 99.88K |
| 2025-11-13 | 3.35 | 3.10 | ↓$0.25 (-7.46%) | 3.10 | 3.35 | 216.35K |
| 2025-11-12 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.15 | 3.34 | 235.61K |
| 2025-11-11 | 3.11 | 3.24 | ↑$0.13 (4.18%) | 3.11 | 3.26 | 180.10K |
| 2025-11-10 | 3.15 | 3.13 | ↓$0.02 (-0.63%) | 3.09 | 3.19 | 132.12K |
| 2025-11-07 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.04 | 3.14 | 122.27K |
| 2025-11-06 | 3.21 | 3.08 | ↓$0.13 (-4.05%) | 3.04 | 3.21 | 189.99K |
| 2025-11-05 | 3.18 | 3.21 | ↑$0.03 (0.94%) | 3.15 | 3.25 | 99.50K |
| 2025-11-04 | 3.20 | 3.18 | ↓$0.02 (-0.63%) | 3.11 | 3.26 | 117.64K |
| 2025-11-03 | 3.24 | 3.26 | ↑$0.02 (0.62%) | 3.12 | 3.30 | 210.55K |
| 2025-10-31 | 3.20 | 3.25 | ↑$0.05 (1.56%) | 3.10 | 3.29 | 156.94K |
| 2025-10-30 | 3.27 | 3.20 | ↓$0.07 (-2.14%) | 3.18 | 3.34 | 193.58K |
| 2025-10-29 | 3.32 | 3.28 | ↓$0.04 (-1.20%) | 3.28 | 3.41 | 150.31K |
| 2025-10-28 | 3.39 | 3.34 | ↓$0.05 (-1.47%) | 3.32 | 3.42 | 95.51K |
| 2025-10-27 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.35 | 3.44 | 180.76K |
| 2025-10-24 | 3.43 | 3.42 | ↓$0.01 (-0.29%) | 3.35 | 3.49 | 116.30K |
Create an account or log in to view more rows.
$AFCG Just buy and hold
$AFCG Monday will be very interesting.
$AFCG I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AFCG I need a smoke after this trade
$AFCG when this finally break out we could see huge upside
$AFCG longer we hold
more pressure on the shorts
$AFCG we had no volume for days before the last big rip
$AFCG it can go lower
$AFCG we back boys
$AFCG wtf is that dump