Affirm Holdings

AFRM
🏛️ usa →
76.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.45 9.72 9.33 9.67 10.5M
2022-12-29 9.20 9.95 9.04 9.66 17.0M
2022-12-28 8.81 9.19 8.76 9.03 11.1M
2022-12-27 8.97 9.17 8.63 8.91 14.1M
2022-12-23 9.05 9.39 8.88 9.19 10.9M
2022-12-22 9.36 9.36 8.62 9.15 14.7M
2022-12-21 9.50 9.69 9.13 9.51 11.7M
2022-12-20 9.31 9.84 9.16 9.44 11.5M
2022-12-19 10.00 10.08 9.34 9.48 13.5M
2022-12-16 10.26 10.45 9.77 10.12 19.0M
2022-12-15 10.88 11.09 10.37 10.37 17.4M
2022-12-14 11.72 12.44 11.28 11.30 18.4M
2022-12-13 13.39 13.73 11.58 11.78 22.5M
2022-12-12 11.35 12.29 11.30 12.27 13.9M
2022-12-09 11.55 11.67 11.25 11.34 12.8M
2022-12-08 11.52 11.89 10.69 11.62 23.6M
2022-12-07 11.81 11.86 11.23 11.34 18.4M
2022-12-06 13.02 13.03 11.90 11.97 15.3M
2022-12-05 14.45 15.05 12.95 13.00 15.2M
2022-12-02 13.80 14.63 13.72 14.62 10.8M
2022-12-01 14.28 14.64 13.75 14.41 14.4M
2022-11-30 12.94 14.01 12.41 13.92 22.1M
2022-11-29 12.70 13.28 12.59 12.81 12.3M
2022-11-28 12.86 13.93 12.52 12.58 15.1M
2022-11-25 13.15 13.22 12.86 13.08 5.8M
2022-11-23 12.80 13.43 12.49 13.31 12.5M
2022-11-22 12.89 13.11 12.38 12.67 10.5M
2022-11-21 13.15 13.30 12.35 12.96 14.6M
2022-11-18 15.25 15.29 13.38 13.51 15.7M
2022-11-17 14.32 14.82 13.87 14.59 13.1M
2022-11-16 16.76 16.90 14.85 15.12 17.9M
2022-11-15 17.45 18.49 16.92 17.31 17.9M
2022-11-14 16.70 16.97 16.06 16.28 16.9M
2022-11-11 14.97 17.46 14.75 17.01 26.2M
2022-11-10 13.73 15.47 13.37 14.99 33.0M
2022-11-09 13.35 13.75 11.94 12.10 37.2M
2022-11-08 15.64 16.93 15.05 15.64 24.1M
2022-11-07 16.41 16.55 15.13 15.63 13.9M
2022-11-04 17.15 17.28 15.56 16.12 16.7M
2022-11-03 17.36 17.63 16.66 16.67 10.9M
2022-11-02 19.49 19.50 17.60 17.60 13.3M
2022-11-01 21.24 21.68 19.45 19.46 9.0M
2022-10-31 20.58 20.90 19.96 20.07 8.5M
2022-10-28 19.97 20.57 19.29 20.32 8.1M
2022-10-27 20.96 21.96 20.23 20.62 9.7M
2022-10-26 20.14 21.93 19.92 20.56 11.1M
2022-10-25 18.18 20.82 18.18 20.62 15.2M
2022-10-24 18.15 18.17 16.74 18.05 12.5M
2022-10-21 17.79 18.35 17.12 18.30 11.5M
2022-10-20 17.94 19.15 17.59 18.03 10.1M
2022-10-19 19.14 19.18 17.62 17.91 11.7M
2022-10-18 19.65 20.08 18.54 19.53 12.6M
2022-10-17 18.13 19.18 18.08 18.43 11.7M
2022-10-14 19.38 19.70 17.26 17.27 11.6M
2022-10-13 18.22 19.48 17.28 18.76 13.8M
2022-10-12 19.45 20.08 19.13 19.81 9.1M
2022-10-11 18.56 19.98 17.57 19.35 12.5M
2022-10-10 19.16 19.20 17.94 18.59 7.2M
2022-10-07 19.96 20.13 18.43 18.90 11.6M
2022-10-06 20.82 21.48 20.27 20.95 8.1M
2022-10-05 20.65 21.15 20.02 20.92 8.6M
2022-10-04 19.87 21.90 19.85 21.61 15.1M
2022-10-03 18.80 19.35 18.36 19.01 9.3M
2022-09-30 18.90 19.75 18.63 18.76 7.8M
2022-09-29 20.17 20.19 18.50 19.06 12.8M
2022-09-28 19.60 20.99 19.30 20.66 9.9M
2022-09-27 19.62 20.63 19.16 19.39 10.7M
2022-09-26 19.32 20.51 18.85 19.04 9.9M
2022-09-23 19.83 20.14 18.75 19.28 12.5M
2022-09-22 21.61 21.64 19.75 20.00 11.6M
2022-09-21 22.17 23.10 21.32 21.33 11.4M
2022-09-20 22.35 23.23 21.93 22.14 9.1M
2022-09-19 22.21 22.88 21.63 22.70 8.2M
2022-09-16 23.49 23.72 22.15 22.30 14.0M
2022-09-15 22.71 25.12 22.64 23.99 17.4M
2022-09-14 24.10 24.37 23.11 24.33 8.0M
2022-09-13 24.51 25.24 24.03 24.19 10.9M
2022-09-12 26.58 27.26 25.86 26.79 9.5M
2022-09-09 24.10 26.43 24.00 26.25 12.6M
2022-09-08 22.49 23.77 22.25 23.70 8.7M
2022-09-07 22.24 23.46 21.90 23.06 8.1M
2022-09-06 22.30 22.99 21.34 22.30 9.5M
2022-09-02 23.45 23.73 22.12 22.45 10.3M
2022-09-01 23.25 23.30 21.96 23.16 10.0M
2022-08-31 24.49 25.14 23.42 23.43 11.0M
2022-08-30 24.33 24.99 22.79 23.54 12.0M
2022-08-29 23.73 24.97 23.46 23.99 13.5M
2022-08-26 27.44 28.80 24.05 24.57 39.5M
2022-08-25 30.83 31.42 29.70 31.23 18.5M
2022-08-24 29.93 30.81 29.09 30.23 8.1M
2022-08-23 29.68 30.48 28.91 29.32 10.2M
2022-08-22 29.60 31.78 28.88 29.49 12.8M
2022-08-19 34.03 34.03 30.33 30.92 16.7M
2022-08-18 37.26 37.26 35.28 35.75 9.8M
2022-08-17 38.55 38.73 36.28 37.39 11.9M
2022-08-16 38.44 40.97 37.28 39.91 12.6M
2022-08-15 38.58 40.77 38.39 38.42 10.2M
2022-08-12 37.74 39.42 36.64 39.19 10.9M
2022-08-11 38.45 39.40 36.07 36.97 15.9M
2022-08-10 35.90 37.95 35.19 36.78 15.0M
2022-08-09 33.42 34.39 31.86 32.58 10.8M
2022-08-08 33.35 37.00 33.29 34.90 15.0M
2022-08-05 30.60 33.73 30.14 33.40 15.2M
2022-08-04 32.06 33.38 31.41 32.55 13.2M
2022-08-03 29.03 31.92 29.03 31.89 18.0M
2022-08-02 26.46 28.81 26.39 28.15 11.9M
2022-08-01 26.34 28.20 25.57 27.17 10.4M
2022-07-29 26.42 27.63 25.84 26.84 12.8M
2022-07-28 25.87 26.65 24.18 25.83 12.2M
2022-07-27 24.23 26.53 23.29 26.04 17.9M
2022-07-26 24.95 24.95 22.93 23.10 12.6M
2022-07-25 26.51 27.00 25.52 26.17 7.7M
2022-07-22 29.41 30.30 26.11 26.77 16.0M
2022-07-21 29.06 30.73 28.58 29.75 16.4M
2022-07-20 26.41 29.75 26.03 29.67 23.3M
2022-07-19 24.48 26.08 23.52 26.03 13.2M
2022-07-18 23.72 25.47 23.63 23.84 18.7M
2022-07-15 22.49 23.08 21.15 23.06 14.5M
2022-07-14 20.61 22.84 20.18 21.82 20.1M
2022-07-13 20.77 21.29 20.05 20.79 16.2M
2022-07-12 21.68 22.86 21.01 22.20 14.4M
2022-07-11 22.90 23.29 21.05 21.37 11.5M
2022-07-08 22.10 23.62 21.45 23.34 19.8M
2022-07-07 20.26 23.66 20.26 23.61 19.7M
2022-07-06 19.61 20.66 19.45 20.17 15.0M
2022-07-05 16.95 19.84 16.24 19.83 16.7M
2022-07-01 18.36 19.04 16.77 17.19 19.0M
2022-06-30 18.63 18.84 17.44 18.06 11.4M
2022-06-29 19.90 19.95 18.62 19.02 13.3M
2022-06-28 22.25 22.99 20.31 20.54 13.2M
2022-06-27 23.83 24.19 21.88 22.70 13.0M
2022-06-24 22.01 23.85 21.34 23.28 28.2M
2022-06-23 19.50 21.78 19.08 21.66 16.6M
2022-06-22 18.65 20.08 18.59 19.27 10.5M
2022-06-21 18.77 21.01 18.64 19.21 15.5M
2022-06-17 16.99 18.46 16.53 18.30 12.9M
2022-06-16 17.50 17.89 16.40 16.72 12.6M
2022-06-15 17.71 19.19 17.44 18.60 14.3M
2022-06-14 18.32 18.48 17.18 17.70 13.1M
2022-06-13 19.40 19.67 17.37 17.92 14.7M
2022-06-10 20.52 21.14 19.42 20.44 16.4M
2022-06-09 22.82 23.23 20.75 21.18 12.2M
2022-06-08 23.25 24.92 22.72 23.33 15.6M
2022-06-07 22.85 24.64 21.83 24.35 17.5M
2022-06-06 25.67 26.29 23.40 23.72 20.0M
2022-06-03 25.18 26.18 24.46 25.10 11.4M
2022-06-02 23.94 26.68 23.80 26.42 18.3M
2022-06-01 28.74 28.77 23.76 24.32 27.5M
2022-05-31 30.68 31.08 27.73 28.50 20.0M
2022-05-27 28.14 30.87 28.14 30.35 26.7M
2022-05-26 22.83 28.47 22.52 28.02 30.4M
2022-05-25 20.77 23.08 20.43 23.02 13.8M
2022-05-24 23.75 23.90 19.96 20.76 18.9M
2022-05-23 24.78 25.55 23.52 24.52 13.1M
2022-05-20 26.07 26.18 22.78 24.82 15.1M
2022-05-19 24.19 27.06 23.38 25.71 21.1M
2022-05-18 24.53 27.50 23.78 24.45 28.8M
2022-05-17 23.74 25.33 22.82 25.24 23.1M
2022-05-16 23.65 25.52 22.20 22.95 32.6M
2022-05-13 24.83 25.32 21.21 23.71 85.2M
2022-05-12 14.14 19.37 13.64 18.04 52.0M
2022-05-11 17.35 17.66 14.49 14.63 22.4M
2022-05-10 18.82 20.64 16.56 18.19 27.8M
2022-05-09 24.44 24.53 20.40 20.59 14.2M
2022-05-06 26.81 26.81 23.42 24.95 10.5M
2022-05-05 30.45 30.73 26.51 27.02 9.3M
2022-05-04 30.05 31.95 27.96 31.76 8.2M
2022-05-03 30.15 31.78 29.63 30.10 4.8M
2022-05-02 28.74 30.43 27.85 30.36 6.5M
2022-04-29 30.98 32.72 28.59 28.70 7.3M
2022-04-28 30.50 31.72 28.42 31.21 7.6M
2022-04-27 30.25 31.36 28.22 29.36 7.2M
2022-04-26 32.25 32.44 29.67 30.18 5.9M
2022-04-25 31.50 32.99 31.14 32.47 8.3M
2022-04-22 33.06 33.80 30.35 31.16 8.9M
2022-04-21 35.58 36.50 32.13 32.90 6.7M
2022-04-20 36.75 36.79 34.60 34.76 5.5M
2022-04-19 35.00 37.46 34.71 37.03 6.3M
2022-04-18 35.27 36.30 34.28 35.21 8.4M
2022-04-14 38.29 38.34 35.05 35.19 6.0M
2022-04-13 37.02 38.82 36.60 38.40 5.3M
2022-04-12 39.21 40.31 36.99 37.48 9.1M
2022-04-11 36.40 39.52 35.68 37.70 11.8M
2022-04-08 38.33 39.50 37.30 37.58 5.9M
2022-04-07 40.93 41.69 37.03 38.70 10.0M
2022-04-06 42.59 42.59 38.98 40.87 14.2M
2022-04-05 47.66 48.95 43.17 43.84 9.4M
2022-04-04 47.23 48.46 46.12 47.70 7.5M
2022-04-01 46.61 47.33 44.33 46.61 10.5M
2022-03-31 46.87 48.85 45.41 46.28 12.3M
2022-03-30 47.70 51.49 46.00 46.75 20.8M
2022-03-29 44.36 48.97 44.10 48.15 14.6M
2022-03-28 42.49 44.25 40.92 43.25 6.0M
2022-03-25 44.64 44.76 40.32 42.16 12.5M
2022-03-24 44.27 46.36 42.60 44.80 11.2M
2022-03-23 42.73 47.23 42.47 44.11 14.2M
2022-03-22 40.14 43.65 39.80 43.50 11.6M
2022-03-21 39.54 44.30 39.51 41.96 16.4M
2022-03-18 36.65 41.13 36.38 40.71 20.1M
2022-03-17 32.80 36.99 32.69 36.75 15.3M
2022-03-16 29.14 33.37 28.81 33.34 18.7M
2022-03-15 26.73 28.40 26.06 28.33 11.4M
2022-03-14 29.82 29.85 26.02 26.22 22.6M
2022-03-11 37.00 37.06 30.78 30.86 14.1M
2022-03-10 36.18 37.33 34.48 36.55 5.9M
2022-03-09 35.14 37.24 34.65 36.80 7.2M
2022-03-08 33.61 36.22 31.78 34.28 8.6M
2022-03-07 36.13 37.78 32.95 33.56 8.2M
2022-03-04 38.80 40.10 35.24 35.82 7.7M
2022-03-03 42.27 42.58 38.81 39.10 7.9M
2022-03-02 42.91 43.00 39.44 41.80 8.3M
2022-03-01 41.60 43.49 40.25 42.36 10.3M
2022-02-28 39.06 43.40 38.64 41.84 18.7M
2022-02-25 38.02 40.20 37.15 39.19 9.9M
2022-02-24 32.70 38.94 32.29 38.71 18.0M
2022-02-23 36.72 37.15 35.00 35.00 10.9M
2022-02-22 36.31 38.50 36.05 36.41 12.3M
2022-02-18 37.43 38.39 35.90 37.33 14.2M
2022-02-17 42.15 43.00 37.51 37.67 21.4M
2022-02-16 44.13 44.50 41.86 42.92 15.4M
2022-02-15 45.00 45.20 42.12 44.80 27.2M
2022-02-14 44.93 47.68 43.24 43.70 26.8M
2022-02-11 53.06 54.49 45.58 46.55 63.0M
2022-02-10 75.24 83.57 50.00 58.68 86.9M
2022-02-09 67.42 75.06 66.91 74.68 17.5M
2022-02-08 62.00 65.98 61.63 65.25 10.1M
2022-02-07 63.01 68.84 62.00 63.02 13.5M
2022-02-04 58.47 64.56 56.64 62.75 14.6M
2022-02-03 56.99 60.99 56.50 57.49 9.1M
2022-02-02 64.26 65.41 59.27 60.89 13.9M
2022-02-01 64.18 67.87 62.52 67.48 15.4M
2022-01-31 59.89 67.59 58.75 64.07 23.0M
2022-01-28 53.48 59.90 50.78 59.71 27.6M
2022-01-27 57.40 57.83 48.17 51.01 17.8M
2022-01-26 57.45 61.75 54.62 55.73 15.5M
2022-01-25 55.23 58.40 52.70 54.52 11.5M
2022-01-24 55.51 58.89 48.62 58.25 22.0M
2022-01-21 62.80 64.15 57.36 57.63 13.1M
2022-01-20 65.27 69.28 59.21 62.80 22.8M
2022-01-19 65.10 67.09 63.30 64.30 9.1M
2022-01-18 67.60 69.60 63.77 64.18 9.9M
2022-01-14 71.30 75.44 68.39 69.19 8.8M
2022-01-13 79.22 79.69 71.88 72.13 9.5M
2022-01-12 83.03 84.68 78.64 78.79 7.0M
2022-01-11 77.43 83.60 76.70 81.03 9.7M
2022-01-10 76.75 78.75 71.70 78.24 10.8M
2022-01-07 79.42 83.39 77.56 79.62 6.7M
2022-01-06 78.89 83.68 74.36 81.10 10.5M
2022-01-05 82.97 85.68 78.91 79.53 10.1M
2022-01-04 94.69 95.52 80.09 85.41 22.0M
2022-01-03 102.00 102.21 94.75 95.21 8.5M