AFC Gamma Inc (AFCG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.32513014671 | 10.565 | 10.88 | 10.565 | 229645 | 10.68595939 | CS |
| 4 | 0.455 | 4.43902439024 | 10.25 | 10.88 | 9.82 | 178309 | 10.42243958 | CS |
| 12 | -1.435 | -11.8204283361 | 12.14 | 12.28 | 8.055 | 184779 | 9.83090492 | CS |
| 26 | -2.315 | -17.7803379416 | 13.02 | 13.28 | 8.055 | 147963 | 10.80330121 | CS |
| 52 | -1.795 | -14.36 | 12.5 | 13.35 | 8.055 | 140140 | 11.25129557 | CS |
| 156 | -11.705 | -52.2311468095 | 22.41 | 25.5 | 8.055 | 150941 | 14.9482655 | CS |
| 260 | -10.295 | -49.0238095238 | 21 | 25.5 | 8.055 | 148484 | 15.83532213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 10.73 | 0.03 | 0.28 | 10.71 | 10.79 | 10.66 | 237572 |
| 1726871700 | 10.7 | -0.05 | -0.47 | 10.66 | 10.76 | 10.65 | 226177 |
| 1726785300 | 10.75 | 0.11 | 1.03 | 10.87 | 10.88 | 10.66 | 210000 |
| 1726698900 | 10.64 | 0.02 | 0.19 | 10.68 | 10.83 | 10.61 | 243827 |
| 1726612500 | 10.62 | 0.08 | 0.76 | 10.56 | 10.71 | 10.53 | 242797 |
| 1726526100 | 10.54 | 0.2 | 1.93 | 10.34 | 10.58 | 10.32 | 229466 |
| 1726266900 | 10.34 | 0.19 | 1.87 | 10.24 | 10.35 | 10.03 | 265056 |
| 1726180500 | 10.15 | 0.16 | 1.60 | 10.05 | 10.175 | 9.965 | 139480 |
| 1726094100 | 9.99 | -0.09 | -0.89 | 10.08 | 10.17 | 9.82 | 130968 |
| 1726007700 | 10.08 | -0.08 | -0.79 | 10.17 | 10.26 | 10 | 206209 |
| 1725921300 | 10.16 | -0.18 | -1.74 | 10.43 | 10.4499 | 10.12 | 200543 |
| 1725662100 | 10.34 | 0.04 | 0.34 | 10.32 | 10.3921 | 10.23 | 160289 |
| 1725575700 | 10.305 | 0.06 | 0.63 | 10.3 | 10.435 | 10.29 | 132613 |
| 1725489300 | 10.24 | -0.14 | -1.35 | 10.35 | 10.35 | 10.2319 | 94705 |
| 1725402900 | 10.38 | -0.08 | -0.76 | 10.46 | 10.46 | 10.3377 | 134491 |
| 1725057300 | 10.46 | 0.03 | 0.29 | 10.43 | 10.48 | 10.365 | 147501 |
| 1724970900 | 10.43 | 0.26 | 2.56 | 10.2 | 10.5 | 10.17 | 256040 |
| 1724884500 | 10.17 | -0.02 | -0.20 | 10.2 | 10.3 | 10.17 | 147066 |
| 1724798100 | 10.19 | -0.04 | -0.39 | 10.25 | 10.25 | 10.13 | 97180 |
| 1724711700 | 10.23 | 0.04 | 0.39 | 10.32 | 10.32 | 10.16 | 111466 |
| 1724452500 | 10.19 | 0.2 | 2.00 | 10.0523 | 10.22 | 10.0523 | 197494 |
| 1724366100 | 9.99 | -0.14 | -1.38 | 10.1 | 10.19 | 9.97 | 134352 |
| 1724279700 | 10.13 | 0.17 | 1.71 | 10 | 10.14 | 9.98 | 145814 |
| 1724193300 | 9.96 | -0.04 | -0.40 | 9.96 | 10.06 | 9.95 | 132226 |
| 1724106900 | 10 | 0.12 | 1.21 | 9.9 | 10 | 9.8699999 | 185167 |
| 1723847700 | 9.88 | 0.03 | 0.30 | 9.93 | 9.98 | 9.7899999 | 290591 |
| 1723761300 | 9.85 | -0.06 | -0.61 | 9.95 | 10 | 9.71 | 171500 |
| 1723674900 | 9.91 | 0.01 | 0.10 | 9.91 | 9.9163 | 9.75 | 105903 |
| 1723588500 | 9.9 | 0.2 | 2.06 | 9.8 | 9.93 | 9.77 | 182771 |
| 1723502100 | 9.7 | 0.13 | 1.36 | 9.56 | 9.75 | 9.46 | 140380 |
| 1723242900 | 9.57 | -0.13 | -1.34 | 9.72 | 9.72 | 9.43 | 115881 |
| 1723156500 | 9.7 | 0.3 | 3.19 | 9.52 | 9.83 | 9.28 | 271901 |
| 1723070100 | 9.4 | 0.72 | 8.29 | 8.9 | 9.44 | 8.83 | 236273 |
| 1722983700 | 8.68 | 0.2 | 2.36 | 8.48 | 8.8 | 8.48 | 118606 |
| 1722897300 | 8.48 | -0.28 | -3.20 | 8.5 | 8.5788 | 8.18 | 228591 |
| 1722638100 | 8.76 | -0.02 | -0.23 | 8.7 | 8.93 | 8.7 | 121127 |
| 1722551700 | 8.78 | -0.19 | -2.12 | 8.92 | 9 | 8.74 | 114044 |
| 1722465300 | 8.97 | -0.05 | -0.55 | 9.05 | 9.14 | 8.88 | 124130 |
| 1722378900 | 9.02 | 0.05 | 0.56 | 8.98 | 9.06 | 8.9 | 139779 |
| 1722292500 | 8.97 | -0.23 | -2.50 | 9.18 | 9.25 | 8.94 | 199825 |
| 1722033300 | 9.2 | -0.03 | -0.33 | 9.33 | 9.3557 | 9.1199999 | 173740 |
| 1721946900 | 9.23 | 0.2 | 2.21 | 9.07 | 9.35 | 9.1 | 189196 |
| 1721860500 | 9.03 | -0.36 | -3.83 | 9.38 | 9.3875 | 9.01 | 225064 |
| 1721774100 | 9.39 | -0.01 | -0.11 | 9.35 | 9.44 | 9.31 | 237085 |
| 1721687700 | 9.4 | 0.05 | 0.53 | 9.35 | 9.48 | 9.27 | 228433 |
| 1721428500 | 9.35 | 0.02 | 0.21 | 9.33 | 9.6199999 | 9.265 | 172576 |
| 1721342100 | 9.33 | -0.44 | -4.50 | 9.77 | 9.83 | 9.31 | 221328 |
| 1721255700 | 9.77 | 0.26 | 2.73 | 9.5 | 9.8 | 9.5 | 182008 |
| 1721169300 | 9.51 | 0.49 | 5.43 | 9.09 | 9.51 | 9.08 | 282064 |
| 1721082900 | 9.02 | 0.28 | 3.20 | 8.81 | 9.02 | 8.78 | 317825 |
| 1720823700 | 8.74 | 0.35 | 4.17 | 8.4 | 8.755 | 8.39 | 351307 |
| 1720737300 | 8.39 | -0.2 | -2.33 | 8.67 | 8.73 | 8.33 | 369924 |
| 1720650900 | 8.59 | -3.03 | -26.08 | 8.3 | 8.59 | 8.055 | 365726 |
| 1720564500 | 11.62 | -0.5 | -4.13 | 12.01 | 12.065 | 11.55 | 168097 |
| 1720478100 | 12.12 | -0.04 | -0.33 | 12.2 | 12.28 | 12 | 148944 |
| 1720218900 | 12.16 | 0.01 | 0.08 | 12.14 | 12.22 | 12.04 | 152450 |
| 1720040640 | 12.15 | -0.03 | -0.25 | 12.21 | 12.26 | 12.12 | 77836 |
| 1719959700 | 12.18 | 0.1 | 0.83 | 12.14 | 12.25 | 12.06 | 128750 |
| 1719873300 | 12.08 | 0.24 | 2.03 | 12.22 | 12.27 | 12.02 | 126476 |
| 1719614100 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1719527700 | 11.84 | 0.22 | 1.89 | 11.67 | 11.87 | 11.63 | 125337 |
| 1719441300 | 11.62 | 0 | 0.00 | 11.6 | 11.7 | 11.54 | 82447 |
| 1719354900 | 11.62 | -0.13 | -1.11 | 11.78 | 11.78 | 11.51 | 214444 |
| 1719268500 | 11.75 | -0.73 | -5.85 | 12 | 12 | 11.74 | 198113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
