CapForce Inc. (CFOR)
OTCMKTS · Delayed Price · Currency is USD
3.500
-0.540 (-13.37%)
At close: Oct 16, 2026
CapForce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -13.37% | 453 |
| Oct 14, 2026 | 2.93 | 4.04 | 2.93 | 4.04 | 4.04 | 1.94% | 226 |
| Oct 13, 2026 | 4.05 | 4.05 | 3.00 | 3.96 | 3.96 | -0.77% | 337 |
| Oct 9, 2026 | 4.00 | 4.00 | 3.85 | 3.99 | 3.99 | 0.71% | 496 |
| Oct 8, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.07% | 371 |
| Oct 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | 577 |
| Oct 6, 2026 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | -0.25% | 744 |
| Oct 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | 1,123 |
| Sep 29, 2026 | 4.01 | 4.05 | 4.00 | 4.04 | 4.04 | 3.59% | 1,152 |
| Sep 28, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -3.47% | 967 |
| Sep 24, 2026 | 3.30 | 4.04 | 3.30 | 4.04 | 4.04 | - | 309 |
| Sep 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 21.41% | 360 |
| Sep 22, 2026 | 3.42 | 3.42 | 3.33 | 3.33 | 3.33 | 3.98% | 327 |
| Sep 21, 2026 | 3.17 | 3.43 | 3.17 | 3.20 | 3.20 | -8.05% | 1,331 |
| Sep 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 14.10% | 470 |
| Sep 15, 2026 | 3.44 | 3.44 | 3.05 | 3.05 | 3.05 | -19.74% | 426 |
| Sep 14, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -10.59% | 1,054 |
| Sep 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -7.63% | 288 |
| Sep 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -10.66% | 216 |
| Aug 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.02% | 521 |
| Aug 27, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.02% | 278 |
| Aug 26, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 8.70% | 408 |
| Aug 25, 2026 | 4.04 | 4.60 | 4.04 | 4.60 | 4.60 | 14.60% | 657 |
| Aug 24, 2026 | 4.11 | 4.11 | 3.76 | 4.01 | 4.01 | 0.35% | 2,772 |
| Aug 21, 2026 | 3.51 | 6.00 | 3.51 | 4.00 | 4.00 | 34.68% | 3,872 |
| Aug 19, 2026 | 3.55 | 3.55 | 2.97 | 2.97 | 2.97 | -4.19% | 3,149 |
| Aug 18, 2026 | 3.75 | 3.75 | 3.09 | 3.10 | 3.10 | -22.50% | 3,709 |
| Aug 17, 2026 | 3.50 | 4.04 | 3.50 | 4.00 | 4.00 | 6.67% | 1,691 |
| Aug 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.25% | 5,669 |
| Aug 13, 2026 | 4.62 | 4.62 | 4.00 | 4.00 | 4.00 | -13.04% | 12,373 |
| Aug 12, 2026 | 5.50 | 5.50 | 4.60 | 4.60 | 4.60 | -16.67% | 4,871 |
| Aug 11, 2026 | 4.01 | 5.65 | 4.01 | 5.52 | 5.52 | 38.00% | 3,005 |
| Aug 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 2,621 |
| Aug 7, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | - | 3,396 |
| Aug 6, 2026 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -10.00% | 2,705 |
| Aug 5, 2026 | 5.50 | 5.50 | 4.50 | 5.00 | 5.00 | -26.47% | 2,068 |
| Aug 4, 2026 | 7.78 | 7.78 | 5.00 | 6.80 | 6.80 | -12.60% | 3,484 |
| Aug 3, 2026 | 7.91 | 11.00 | 7.78 | 7.78 | 7.78 | -15.07% | 5,188 |
| Jul 30, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 17.74% | 123 |
| Jul 23, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -14.41% | 137 |
| Jul 20, 2026 | 9.09 | 19.49 | 9.09 | 9.09 | 9.09 | -54.55% | 1,593 |
| Jul 15, 2026 | 10.53 | 20.50 | 7.17 | 20.00 | 20.00 | -4.76% | 2,245 |
| Jul 14, 2026 | 19.25 | 21.00 | 16.00 | 21.00 | 21.00 | 31.25% | 2,887 |
| Jul 10, 2026 | 16.00 | 17.00 | 15.99 | 16.00 | 16.00 | -5.88% | 1,813 |
| Jul 9, 2026 | 16.25 | 17.00 | 6.06 | 17.00 | 17.00 | 3.03% | 2,543 |
| Jun 30, 2026 | 8.00 | 16.50 | 8.00 | 16.50 | 16.50 | -8.33% | 2,493 |
| Jun 29, 2026 | 9.00 | 18.00 | 8.95 | 18.00 | 18.00 | 100.00% | 2,863 |
| Jun 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 345.54% | 232 |
| Jun 23, 2026 | 4.01 | 4.01 | 2.02 | 2.02 | 2.02 | -42.29% | 883 |
| Jun 18, 2026 | 3.00 | 3.50 | 3.00 | 3.50 | 3.50 | 75.00% | 428 |