CapForce Inc. (CFOR)
OTCMKTS · Delayed Price · Currency is USD
24.90
+0.20 (0.81%)
At close: Mar 26, 2026
CapForce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 24.60 | 24.90 | 12.11 | 24.90 | 24.90 | 0.81% | 666 |
| Mar 25, 2026 | 24.70 | 24.70 | 23.37 | 24.70 | 24.70 | 3.30% | 3,564 |
| Mar 18, 2026 | 15.11 | 23.91 | 15.11 | 23.91 | 23.91 | -3.98% | 2,593 |
| Mar 17, 2026 | 24.00 | 24.90 | 24.00 | 24.90 | 24.90 | 64.36% | 1,283 |
| Mar 16, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -39.40% | 438 |
| Mar 13, 2026 | 7.13 | 25.00 | 7.13 | 25.00 | 25.00 | 11.11% | 3,582 |
| Mar 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.13% | 473 |
| Mar 10, 2026 | 17.01 | 22.99 | 17.00 | 22.99 | 22.99 | -8.04% | 780 |
| Mar 9, 2026 | 24.00 | 29.98 | 24.00 | 25.00 | 25.00 | 2.04% | 6,804 |
| Mar 6, 2026 | 14.75 | 24.50 | 14.75 | 24.50 | 24.50 | 2.17% | 3,034 |
| Mar 5, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 59.87% | 412 |
| Mar 4, 2026 | 7.25 | 15.00 | 7.25 | 15.00 | 15.00 | -39.39% | 779 |
| Mar 3, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 3.13% | 110 |
| Mar 2, 2026 | 20.00 | 31.00 | 20.00 | 24.00 | 24.00 | -2.04% | 7,885 |
| Feb 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 370 |
| Feb 26, 2026 | 24.40 | 24.50 | 18.00 | 24.50 | 24.50 | 4.26% | 1,065 |
| Feb 25, 2026 | 23.00 | 23.50 | 18.00 | 23.50 | 23.50 | -3.69% | 2,089 |
| Feb 24, 2026 | 18.02 | 24.47 | 10.01 | 24.40 | 24.40 | 6.09% | 16,127 |
| Feb 23, 2026 | 23.97 | 23.98 | 17.31 | 23.00 | 23.00 | -4.13% | 8,201 |
| Feb 20, 2026 | 26.00 | 31.00 | 17.30 | 23.99 | 23.99 | -24.44% | 12,507 |
| Feb 18, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.77% | 698 |
| Feb 17, 2026 | 33.50 | 33.50 | 24.25 | 32.00 | 32.00 | 6.69% | 3,267 |
| Feb 13, 2026 | 34.00 | 34.00 | 23.50 | 29.99 | 29.99 | 6.54% | 21,381 |
| Feb 12, 2026 | 30.90 | 34.00 | 28.13 | 28.15 | 28.15 | -17.21% | 3,961 |
| Feb 11, 2026 | 25.20 | 34.00 | 25.01 | 34.00 | 34.00 | 21.43% | 4,076 |
| Feb 10, 2026 | 28.00 | 28.00 | 25.20 | 28.00 | 28.00 | 0.90% | 2,762 |
| Feb 9, 2026 | 22.00 | 28.40 | 22.00 | 27.75 | 27.75 | 8.82% | 6,224 |
| Feb 6, 2026 | 25.99 | 27.60 | 20.01 | 25.50 | 25.50 | 6.29% | 1,479 |
| Feb 5, 2026 | 21.07 | 27.00 | 21.00 | 23.99 | 23.99 | -0.04% | 15,164 |
| Feb 4, 2026 | 22.00 | 24.90 | 20.15 | 24.00 | 24.00 | 9.14% | 4,866 |
| Feb 3, 2026 | 17.31 | 23.85 | 17.31 | 21.99 | 21.99 | 9.95% | 12,507 |
| Feb 2, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 11.11% | 1,816 |
| Jan 30, 2026 | 19.99 | 19.99 | 17.10 | 18.00 | 18.00 | -0.06% | 4,204 |
| Jan 29, 2026 | 19.50 | 24.00 | 18.01 | 18.01 | 18.01 | 0.06% | 12,503 |
| Jan 28, 2026 | 17.91 | 19.00 | 17.91 | 18.00 | 18.00 | -10.00% | 3,025 |
| Jan 27, 2026 | 20.00 | 20.00 | 17.24 | 20.00 | 20.00 | - | 2,470 |
| Jan 26, 2026 | 18.29 | 21.75 | 17.52 | 20.00 | 20.00 | 9.35% | 12,976 |
| Jan 23, 2026 | 18.70 | 20.00 | 16.71 | 18.29 | 18.29 | 10.78% | 11,542 |
| Jan 22, 2026 | 18.90 | 18.90 | 15.01 | 16.51 | 16.51 | -8.28% | 11,264 |
| Jan 21, 2026 | 19.00 | 19.00 | 16.50 | 18.00 | 18.00 | 16.13% | 4,070 |
| Jan 20, 2026 | 16.60 | 19.00 | 15.50 | 15.50 | 15.50 | -14.32% | 1,967 |
| Jan 16, 2026 | 17.00 | 18.80 | 16.80 | 18.09 | 18.09 | -3.83% | 4,957 |
| Jan 15, 2026 | 18.50 | 20.00 | 18.50 | 18.81 | 18.81 | -0.48% | 2,305 |
| Jan 14, 2026 | 20.00 | 20.00 | 16.20 | 18.90 | 18.90 | 1.07% | 2,517 |
| Jan 13, 2026 | 15.61 | 18.70 | 15.61 | 18.70 | 18.70 | 5.71% | 654 |
| Jan 12, 2026 | 17.99 | 18.00 | 15.01 | 17.69 | 17.69 | -0.62% | 4,808 |
| Jan 9, 2026 | 18.00 | 18.00 | 13.47 | 17.80 | 17.80 | - | 3,531 |
| Jan 8, 2026 | 17.00 | 17.99 | 17.00 | 17.80 | 17.80 | 2.77% | 3,367 |
| Jan 7, 2026 | 19.00 | 19.00 | 16.75 | 17.32 | 17.32 | 5.80% | 1,577 |
| Jan 6, 2026 | 14.85 | 16.75 | 12.18 | 16.37 | 16.37 | -0.79% | 3,595 |