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
2023-12-29 51.15 51.86 48.25 49.14 20.3M
2023-12-28 50.39 51.42 49.88 51.39 12.8M
2023-12-27 50.20 52.48 49.80 51.24 20.8M
2023-12-26 49.35 50.84 48.76 50.04 13.9M
2023-12-22 49.00 50.19 48.09 49.06 24.5M
2023-12-21 47.44 48.92 46.92 47.94 29.7M
2023-12-20 51.00 51.88 45.48 45.51 46.1M
2023-12-19 46.16 51.56 46.03 50.46 58.4M
2023-12-18 40.86 44.62 40.61 43.70 22.0M
2023-12-15 45.24 45.94 43.17 43.97 21.3M
2023-12-14 45.00 46.96 42.90 44.84 30.1M
2023-12-13 39.90 44.72 38.71 44.40 31.0M
2023-12-12 40.10 40.17 37.80 39.52 21.1M
2023-12-11 42.15 42.86 38.65 39.92 29.5M
2023-12-08 39.28 42.42 38.61 42.07 27.5M
2023-12-07 37.78 39.83 37.25 39.41 19.3M
2023-12-06 38.71 41.89 38.28 38.38 37.4M
2023-12-05 38.01 38.64 36.12 38.19 20.6M
2023-12-04 37.06 39.11 36.56 38.56 27.9M
2023-12-01 34.20 37.95 33.82 37.67 33.2M
2023-11-30 33.82 34.89 32.81 34.41 21.5M
2023-11-29 32.66 34.96 32.60 34.12 34.9M
2023-11-28 29.87 33.05 28.83 32.75 44.3M
2023-11-27 27.08 30.35 27.05 29.37 45.4M
2023-11-24 25.54 26.55 25.02 26.23 6.8M
2023-11-22 25.50 26.07 25.10 25.57 9.7M
2023-11-21 25.03 25.28 24.18 25.03 8.3M
2023-11-20 24.80 25.95 24.04 25.46 11.0M
2023-11-17 24.84 25.22 24.40 24.79 11.3M
2023-11-16 25.46 25.58 24.27 24.54 14.4M
2023-11-15 25.34 27.00 25.15 25.98 19.7M
2023-11-14 24.86 26.20 24.59 25.56 22.9M
2023-11-13 22.25 23.20 21.88 22.88 10.3M
2023-11-10 24.70 24.75 21.87 22.43 27.9M
2023-11-09 24.97 27.16 24.43 24.86 47.3M
2023-11-08 21.51 22.19 20.20 21.76 21.5M
2023-11-07 21.71 22.38 21.06 22.09 10.3M
2023-11-06 22.42 22.59 21.19 21.71 11.6M
2023-11-03 21.78 23.14 21.76 22.43 19.4M
2023-11-02 19.61 21.10 19.57 21.04 25.2M
2023-11-01 17.70 17.86 16.85 17.61 9.5M
2023-10-31 17.40 17.86 16.88 17.61 9.7M
2023-10-30 17.36 17.74 16.50 17.10 9.9M
2023-10-27 17.64 17.78 16.80 16.93 12.1M
2023-10-26 16.82 17.74 16.38 17.42 15.5M
2023-10-25 17.95 17.97 15.97 16.64 25.4M
2023-10-24 18.82 19.98 18.82 19.56 11.0M
2023-10-23 17.90 19.01 17.18 18.50 9.4M
2023-10-20 18.06 18.51 17.66 18.25 8.7M
2023-10-19 18.71 19.21 18.24 18.29 9.6M
2023-10-18 19.70 20.42 18.51 18.80 14.3M
2023-10-17 18.59 20.08 18.44 19.97 12.7M
2023-10-16 18.26 19.03 17.87 18.88 10.5M
2023-10-13 18.67 18.79 17.73 18.00 11.0M
2023-10-12 20.20 20.35 18.57 18.60 12.2M
2023-10-11 19.78 20.58 19.36 20.13 12.0M
2023-10-10 18.95 20.26 18.65 19.70 12.3M
2023-10-09 17.52 18.92 17.45 18.79 10.8M
2023-10-06 16.85 18.27 16.69 17.94 13.4M
2023-10-05 17.62 17.82 16.99 17.51 10.9M
2023-10-04 18.55 18.93 17.48 17.90 13.2M
2023-10-03 20.00 20.18 17.94 18.28 18.4M
2023-10-02 21.18 21.45 20.25 20.45 9.7M
2023-09-29 21.28 22.53 21.19 21.27 17.6M
2023-09-28 20.21 21.07 20.04 20.85 9.5M
2023-09-27 20.14 20.57 19.58 20.26 10.2M
2023-09-26 19.77 20.59 19.72 19.91 9.4M
2023-09-25 20.00 20.49 19.01 20.22 17.8M
2023-09-22 21.38 21.63 20.02 20.18 15.0M
2023-09-21 22.06 22.16 21.05 21.25 20.4M
2023-09-20 24.07 24.55 23.07 23.10 11.0M
2023-09-19 25.08 25.13 23.11 23.75 15.7M
2023-09-18 24.30 25.63 23.90 25.01 14.6M
2023-09-15 23.53 24.49 23.44 24.37 11.6M
2023-09-14 23.76 24.15 23.49 23.62 9.6M
2023-09-13 23.95 24.22 23.27 23.35 9.9M
2023-09-12 23.39 24.35 23.12 23.87 13.0M
2023-09-11 23.09 23.88 22.66 23.57 13.5M
2023-09-08 22.40 22.55 21.47 22.47 11.8M
2023-09-07 21.56 22.68 20.84 22.48 15.0M
2023-09-06 21.71 22.45 21.47 22.10 13.0M
2023-09-05 21.77 22.49 21.61 21.93 12.9M
2023-09-01 20.98 22.04 20.71 21.86 19.0M
2023-08-31 20.11 21.12 19.88 20.81 19.8M
2023-08-30 19.05 20.13 18.77 20.03 22.4M
2023-08-29 17.95 19.44 17.89 19.15 26.4M
2023-08-28 18.10 18.13 17.07 17.95 29.4M
2023-08-25 15.09 18.32 15.00 17.79 85.7M
2023-08-24 14.55 14.58 13.74 13.81 24.7M
2023-08-23 14.10 14.58 13.96 14.51 7.0M
2023-08-22 14.92 15.38 14.16 14.22 7.3M
2023-08-21 14.56 14.82 14.36 14.65 5.5M
2023-08-18 13.74 14.51 13.67 14.50 7.6M
2023-08-17 14.37 14.57 14.08 14.22 7.4M
2023-08-16 14.35 14.72 14.26 14.37 6.9M
2023-08-15 14.90 14.94 14.44 14.50 6.5M
2023-08-14 14.92 15.15 14.58 15.13 7.4M
2023-08-11 14.72 15.31 14.61 15.16 7.3M
2023-08-10 15.63 15.95 14.78 14.99 9.9M
2023-08-09 15.49 16.03 15.21 15.52 11.3M
2023-08-08 15.04 15.83 14.92 15.80 12.5M
2023-08-07 16.61 16.69 15.35 15.66 12.7M
2023-08-04 17.77 17.77 16.61 16.69 11.5M
2023-08-03 17.41 17.74 16.91 17.45 9.5M
2023-08-02 18.68 18.90 17.10 17.77 15.8M
2023-08-01 19.05 19.74 18.52 19.61 15.0M
2023-07-31 17.55 19.40 17.50 19.39 23.3M
2023-07-28 16.96 17.53 16.78 17.27 12.0M
2023-07-27 18.33 19.35 16.29 16.43 18.4M
2023-07-26 17.34 17.77 16.68 17.73 15.0M
2023-07-25 17.30 18.51 17.12 17.60 18.3M
2023-07-24 17.15 17.36 16.64 17.07 7.1M
2023-07-21 17.35 17.58 16.53 17.12 10.3M
2023-07-20 17.15 17.63 16.58 17.12 12.6M
2023-07-19 17.56 18.67 17.29 17.65 19.6M
2023-07-18 17.18 17.94 16.91 17.04 12.3M
2023-07-17 16.35 17.54 15.90 17.12 12.9M
2023-07-14 17.33 17.78 16.17 16.39 13.6M
2023-07-13 16.58 17.98 16.27 17.45 22.1M
2023-07-12 16.74 16.94 16.09 16.36 15.5M
2023-07-11 15.44 16.53 14.93 16.21 27.3M
2023-07-10 13.46 14.79 13.40 14.78 13.0M
2023-07-07 13.84 14.14 13.59 13.65 12.7M
2023-07-06 14.40 14.48 12.81 13.79 28.0M
2023-07-05 15.85 15.89 15.25 15.42 10.9M
2023-07-03 15.45 16.53 15.45 16.12 9.7M
2023-06-30 15.78 16.09 15.11 15.33 11.0M
2023-06-29 15.67 16.13 15.12 15.38 10.2M
2023-06-28 15.00 15.54 14.85 15.48 11.9M
2023-06-27 14.98 15.49 14.69 15.20 12.2M
2023-06-26 14.85 15.70 14.77 14.84 9.0M
2023-06-23 14.78 15.07 14.55 14.81 10.6M
2023-06-22 15.32 15.54 14.87 14.89 9.3M
2023-06-21 15.89 16.06 15.16 15.50 12.3M
2023-06-20 16.50 16.85 15.83 16.05 12.1M
2023-06-16 17.15 17.43 16.51 16.67 12.3M
2023-06-15 16.79 17.46 16.36 17.28 15.6M
2023-06-14 17.69 17.90 16.46 17.04 38.5M
2023-06-13 18.63 19.25 18.15 18.74 19.4M
2023-06-12 17.55 18.86 17.46 18.26 20.6M
2023-06-09 19.18 19.58 17.36 17.39 27.9M
2023-06-08 16.52 19.03 16.30 18.85 41.2M
2023-06-07 18.42 19.50 16.13 16.20 65.1M
2023-06-06 15.26 16.25 15.25 15.82 12.8M
2023-06-05 15.82 16.46 15.12 15.55 14.8M
2023-06-02 15.08 15.88 14.59 15.70 15.2M
2023-06-01 14.73 15.23 14.38 14.58 13.2M
2023-05-31 14.70 15.78 14.30 14.86 17.2M
2023-05-30 14.29 14.95 14.02 14.74 11.8M
2023-05-26 13.75 14.25 13.57 14.08 8.1M
2023-05-25 14.57 14.76 13.50 13.71 11.4M
2023-05-24 14.05 14.37 13.61 14.30 13.3M
2023-05-23 14.38 15.41 14.27 14.41 17.6M
2023-05-22 13.79 14.84 13.58 14.53 16.4M
2023-05-19 14.59 14.65 13.68 13.76 14.8M
2023-05-18 13.30 14.74 13.22 14.69 22.0M
2023-05-17 12.60 13.45 12.40 13.16 15.1M
2023-05-16 12.62 12.83 12.10 12.39 12.3M
2023-05-15 12.13 12.98 11.84 12.80 14.3M
2023-05-12 12.45 12.45 11.57 12.07 15.5M
2023-05-11 12.20 13.19 11.86 12.47 18.5M
2023-05-10 12.11 12.97 11.61 12.25 31.1M
2023-05-09 11.60 12.74 11.54 12.30 27.2M
2023-05-08 10.91 11.98 10.79 11.94 20.5M
2023-05-05 9.28 10.82 9.28 10.71 23.2M
2023-05-04 9.15 9.28 8.80 9.13 14.8M
2023-05-03 9.11 9.86 8.98 9.26 18.9M
2023-05-02 9.89 9.92 9.00 9.01 14.5M
2023-05-01 9.86 10.13 9.42 9.99 16.3M
2023-04-28 10.05 10.50 9.80 9.86 10.4M
2023-04-27 9.97 10.42 9.83 10.16 10.3M
2023-04-26 10.14 10.35 9.76 9.84 8.2M
2023-04-25 10.44 10.44 9.95 9.95 7.4M
2023-04-24 10.86 10.95 10.26 10.53 7.6M
2023-04-21 10.97 11.42 10.89 10.99 9.1M
2023-04-20 11.23 11.40 10.90 10.92 6.8M
2023-04-19 11.41 11.68 11.23 11.49 6.3M
2023-04-18 11.60 11.75 11.34 11.68 7.8M
2023-04-17 10.93 11.63 10.83 11.51 10.5M
2023-04-14 11.44 11.54 10.69 11.04 11.3M
2023-04-13 11.12 11.63 11.04 11.37 11.2M
2023-04-12 12.18 12.27 10.91 10.94 14.4M
2023-04-11 11.25 11.80 11.22 11.70 10.3M
2023-04-10 10.41 11.15 10.28 11.13 9.3M
2023-04-06 10.32 10.89 10.12 10.57 9.3M
2023-04-05 10.60 10.76 10.01 10.40 9.7M
2023-04-04 11.47 11.48 10.63 10.81 10.7M
2023-04-03 11.20 11.43 10.83 11.29 10.7M
2023-03-31 10.60 11.44 10.41 11.27 16.1M
2023-03-30 10.80 10.90 10.33 10.42 10.4M
2023-03-29 9.73 10.57 9.54 10.50 16.4M
2023-03-28 10.14 10.24 9.11 9.47 23.2M
2023-03-27 10.50 10.66 9.92 10.22 12.1M
2023-03-24 9.80 10.36 9.67 10.33 14.7M
2023-03-23 9.81 10.75 9.66 9.99 18.1M
2023-03-22 10.62 10.99 9.73 9.76 23.9M
2023-03-21 9.46 10.74 9.40 10.50 20.9M
2023-03-20 9.36 9.74 9.15 9.29 13.7M
2023-03-17 9.83 9.96 9.17 9.49 17.4M
2023-03-16 9.79 10.03 9.36 9.96 16.3M
2023-03-15 9.65 9.92 9.31 9.84 21.9M
2023-03-14 10.76 10.92 9.84 10.01 20.8M
2023-03-13 10.07 10.59 9.41 10.33 20.0M
2023-03-10 11.17 11.21 10.03 10.37 24.8M
2023-03-09 12.03 12.54 11.13 11.31 18.0M
2023-03-08 12.00 12.42 11.63 12.13 13.8M
2023-03-07 13.01 13.33 11.95 12.00 15.1M
2023-03-06 13.76 14.36 13.12 13.17 14.3M
2023-03-03 13.04 13.85 12.95 13.63 11.8M
2023-03-02 12.28 12.99 11.96 12.93 11.1M
2023-03-01 13.40 13.49 12.30 12.61 16.1M
2023-02-28 12.82 13.97 12.72 13.62 25.1M
2023-02-27 13.41 13.41 12.83 12.84 12.3M
2023-02-24 13.16 13.45 12.75 13.07 13.2M
2023-02-23 13.69 13.88 12.96 13.69 13.2M
2023-02-22 12.84 13.69 12.80 13.46 15.7M
2023-02-21 12.53 12.97 12.22 12.81 15.2M
2023-02-17 13.34 13.51 12.51 12.98 16.2M
2023-02-16 13.89 14.40 13.53 13.58 19.5M
2023-02-15 13.18 15.21 13.05 14.70 28.8M
2023-02-14 12.51 13.24 12.15 13.10 21.4M
2023-02-13 12.47 13.20 11.98 12.70 20.4M
2023-02-10 12.90 13.44 12.36 12.52 22.7M
2023-02-09 13.55 14.33 12.52 13.29 57.2M
2023-02-08 16.88 17.61 15.95 16.02 31.8M
2023-02-07 16.89 17.60 16.13 17.21 24.2M
2023-02-06 17.84 18.25 16.85 17.01 18.1M
2023-02-03 19.29 20.50 18.03 18.15 28.8M
2023-02-02 18.78 22.75 18.72 21.14 39.7M
2023-02-01 15.97 18.03 15.58 17.72 22.6M
2023-01-31 15.35 16.50 14.86 16.19 17.3M
2023-01-30 15.66 16.12 15.05 15.10 15.5M
2023-01-27 14.38 16.60 14.22 16.24 24.3M
2023-01-26 14.75 15.23 13.81 14.36 16.2M
2023-01-25 13.38 14.24 12.86 14.14 22.9M
2023-01-24 15.12 16.05 14.19 14.32 20.4M
2023-01-23 14.53 15.82 14.21 15.45 24.9M
2023-01-20 12.55 14.30 12.29 14.30 20.4M
2023-01-19 12.42 12.69 11.91 12.25 20.0M
2023-01-18 13.80 14.57 12.90 12.98 22.0M
2023-01-17 12.88 13.55 12.55 13.45 14.5M
2023-01-13 11.75 12.94 11.71 12.88 19.0M
2023-01-12 11.47 12.21 10.84 12.20 21.9M
2023-01-11 10.18 11.35 10.04 11.32 23.3M
2023-01-10 9.31 10.08 9.10 10.06 12.3M
2023-01-09 9.31 9.82 9.21 9.43 13.6M
2023-01-06 9.10 9.34 8.80 9.06 12.5M
2023-01-05 9.67 9.72 9.18 9.19 11.8M
2023-01-04 9.35 10.05 9.14 9.89 16.3M
2023-01-03 10.02 10.23 8.95 9.10 14.8M