CapForce Inc. (CFOR)
OTCMKTS · Delayed Price · Currency is USD
5.00
-0.15 (-2.91%)
Sep 3, 2026, 9:56 AM EST
CapForce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -49.11% | 123 |
| Jul 24, 2026 | 14.00 | 20.00 | 14.00 | 18.00 | 18.00 | 131.36% | 4,902 |
| 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 |
| Jun 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 300.00% | 400 |
| Jun 1, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -66.67% | 801 |
| May 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 50.00% | 427 |
| May 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 205.81% | 228 |
| May 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -98.58% | 218 |
| Apr 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 41 |
| Apr 16, 2026 | 16.30 | 23.50 | 15.16 | 23.00 | 23.00 | -2.13% | 1,463 |
| Apr 9, 2026 | 23.50 | 23.50 | 16.25 | 23.50 | 23.50 | 6.38% | 491 |
| Apr 8, 2026 | 16.20 | 22.75 | 16.04 | 22.09 | 22.09 | -6.99% | 2,040 |
| Apr 7, 2026 | 16.01 | 23.75 | 16.01 | 23.75 | 23.75 | -1.00% | 1,863 |
| Apr 6, 2026 | 21.00 | 23.99 | 15.05 | 23.99 | 23.99 | -0.04% | 1,273 |
| Apr 1, 2026 | 22.00 | 24.63 | 20.98 | 24.00 | 24.00 | 0.08% | 1,165 |
| Mar 31, 2026 | 21.61 | 23.98 | 19.22 | 23.98 | 23.98 | 19.90% | 1,644 |
| Mar 30, 2026 | 15.01 | 22.98 | 15.01 | 20.00 | 20.00 | -19.68% | 3,468 |
| 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 |