YYForce Inc. (YFOR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
YFOR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 0.21 | 0.23 | 0.23 | 0.23 | 0.2 | 4.09M |
| October 21, 2026 | 0.31 | 0.27 | 0.27 | 0.37 | 0.26 | 21.84M |
| October 20, 2026 | 0.32 | 0.29 | 0.29 | 0.33 | 0.29 | 690,285 |
| October 19, 2026 | 0.36 | 0.36 | 0.36 | 0.38 | 0.34 | 512,521 |
| October 16, 2026 | 0.51 | 0.36 | 0.36 | 0.53 | 0.33 | 1.66M |
| October 15, 2026 | 0.48 | 0.5 | 0.5 | 0.51 | 0.46 | 13.1M |
| October 14, 2026 | 0.6 | 0.54 | 0.54 | 0.6 | 0.54 | 1.98M |
| October 13, 2026 | 0.89 | 1 | 1 | 1.07 | 0.88 | 19.42M |
| October 12, 2026 | 0.98 | 0.89 | 0.89 | 0.98 | 0.87 | 148,944 |
| October 09, 2026 | 1.06 | 1 | 1 | 1.07 | 1 | 91,287 |
| October 08, 2026 | 1.01 | 1.07 | 1.07 | 1.08 | 0.99 | 385,262 |
| October 07, 2026 | 1.05 | 1.01 | 1.01 | 1.06 | 0.99 | 264,370 |
| October 06, 2026 | 1.11 | 1.13 | 1.13 | 1.22 | 1.04 | 1.68M |
| October 05, 2026 | 1.43 | 1.38 | 1.38 | 1.46 | 1.37 | 253,526 |
| October 02, 2026 | 1.36 | 1.46 | 1.46 | 1.55 | 1.31 | 271,851 |
| October 01, 2026 | 1.47 | 1.37 | 1.37 | 1.49 | 1.36 | 261,041 |
| September 30, 2026 | 1.49 | 1.48 | 1.48 | 1.51 | 1.42 | 438,544 |
| September 29, 2026 | 1.5 | 1.44 | 1.44 | 1.57 | 1.42 | 1.9M |
| September 28, 2026 | 1.44 | 1.51 | 1.51 | 1.55 | 1.42 | 116,587 |
| September 25, 2026 | 1.6 | 1.47 | 1.47 | 1.6 | 1.43 | 269,743 |
| September 24, 2026 | 1.64 | 1.6 | 1.6 | 1.66 | 1.58 | 142,768 |
| September 23, 2026 | 1.72 | 1.65 | 1.65 | 1.76 | 1.65 | 189,479 |
| September 22, 2026 | 1.64 | 1.76 | 1.76 | 1.82 | 1.57 | 577,972 |
| September 21, 2026 | 1.57 | 1.66 | 1.66 | 1.7 | 1.55 | 204,075 |
| September 18, 2026 | 1.78 | 1.6 | 1.6 | 1.79 | 1.6 | 391,217 |
| September 17, 2026 | 1.78 | 1.84 | 1.84 | 2.05 | 1.63 | 1.51M |
| September 16, 2026 | 1.74 | 1.72 | 1.72 | 1.86 | 1.51 | 9.33M |
| September 15, 2026 | 1.4 | 1.4 | 1.4 | 1.47 | 1.36 | 6.73M |
| September 11, 2026 | 1.26 | 1.28 | 1.28 | 1.32 | 1.23 | 106,546 |
| September 10, 2026 | 1.32 | 1.29 | 1.29 | 1.35 | 1.26 | 195,156 |
| September 09, 2026 | 1.33 | 1.31 | 1.31 | 1.39 | 1.31 | 220,587 |
| September 08, 2026 | 1.44 | 1.38 | 1.38 | 1.53 | 1.36 | 491,702 |
| September 04, 2026 | 1.38 | 1.43 | 1.43 | 1.45 | 1.35 | 308,822 |
| September 03, 2026 | 1.37 | 1.37 | 1.37 | 1.49 | 1.37 | 303,582 |
| September 02, 2026 | 1.32 | 1.41 | 1.41 | 1.47 | 1.32 | 579,026 |
| September 01, 2026 | 1.56 | 1.47 | 1.47 | 1.58 | 1.4 | 3.35M |
| August 31, 2026 | 1.46 | 1.32 | 1.32 | 1.52 | 1.32 | 2.49M |
| August 28, 2026 | 1.8 | 1.55 | 1.55 | 1.85 | 1.46 | 1.57M |
| August 27, 2026 | 1.96 | 1.91 | 1.91 | 2.06 | 1.86 | 4.69M |
| August 26, 2026 | 1.91 | 2.12 | 2.12 | 2.15 | 1.77 | 86.91M |
| August 25, 2026 | 1.18 | 1.15 | 1.15 | 1.2 | 1.14 | 31.28M |
| August 24, 2026 | 1.12 | 1.19 | 1.19 | 1.23 | 1.1 | 251,962 |
| August 21, 2026 | 1.21 | 1.15 | 1.15 | 1.23 | 1.15 | 214,600 |
| August 20, 2026 | 1.26 | 1.18 | 1.18 | 1.26 | 1.14 | 368,400 |
| August 19, 2026 | 1.39 | 1.34 | 1.34 | 1.46 | 1.28 | 846,500 |
| August 18, 2026 | 1.41 | 1.41 | 1.41 | 1.53 | 1.33 | 827,600 |
| August 17, 2026 | 1.33 | 1.44 | 1.44 | 1.45 | 1.3 | 669,400 |
| August 14, 2026 | 1.28 | 1.33 | 1.33 | 1.36 | 1.25 | 340,500 |
| August 13, 2026 | 1.24 | 1.28 | 1.28 | 1.31 | 1.23 | 515,200 |
| August 12, 2026 | 1.26 | 1.3 | 1.3 | 1.43 | 1.18 | 2.09M |
| August 11, 2026 | 1.17 | 1.31 | 1.31 | 1.35 | 1.17 | 843,600 |
| August 10, 2026 | 1.16 | 1.21 | 1.21 | 1.25 | 1.13 | 554,600 |
| August 07, 2026 | 1.14 | 1.12 | 1.12 | 1.16 | 1.09 | 384,100 |
| August 06, 2026 | 1.18 | 1.15 | 1.15 | 1.21 | 1.13 | 371,200 |
| August 05, 2026 | 1.2 | 1.2 | 1.2 | 1.27 | 1.16 | 404,500 |
| August 04, 2026 | 1.17 | 1.2 | 1.2 | 1.43 | 1.16 | 4.75M |
AD
