YYForce Inc. (YFOR)
NASDAQ: YFOR · Real-Time Price · USD
0.1389
-0.0121 (-8.01%)
At close: Oct 30, 2026, 4:00 PM EST
0.1275
-0.0114 (-8.21%)
Pre-market: Nov 2, 2026, 4:08 AM EST
YYForce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -8.01% | 2,510,749 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -13.17% | 6,331,057 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.75% | 3,859,418 |
| Oct 27, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -19.07% | 2,737,918 |
| Oct 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.19% | 2,194,581 |
| Oct 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -1.58% | 52,855,268 |
| Oct 22, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | -15.85% | 6,264,109 |
| Oct 21, 2026 | 0.31 | 0.37 | 0.26 | 0.27 | 0.27 | -7.98% | 25,495,429 |
| Oct 20, 2026 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -18.23% | 744,742 |
| Oct 19, 2026 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | -0.36% | 543,886 |
| Oct 16, 2026 | 0.51 | 0.53 | 0.33 | 0.36 | 0.36 | -28.01% | 1,677,290 |
| Oct 15, 2026 | 0.48 | 0.51 | 0.45 | 0.50 | 0.50 | -8.20% | 13,210,683 |
| Oct 14, 2026 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -45.51% | 2,155,694 |
| Oct 13, 2026 | 0.89 | 1.07 | 0.88 | 1.00 | 1.00 | 12.45% | 22,878,417 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.87 | 0.89 | 0.89 | -11.07% | 164,714 |
| Oct 9, 2026 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 104,571 |
| Oct 8, 2026 | 1.01 | 1.08 | 0.99 | 1.07 | 1.07 | 5.94% | 407,306 |
| Oct 7, 2026 | 1.05 | 1.06 | 0.99 | 1.01 | 1.01 | -10.62% | 271,706 |
| Oct 6, 2026 | 1.11 | 1.22 | 1.04 | 1.13 | 1.13 | -18.12% | 1,939,489 |
| Oct 5, 2026 | 1.43 | 1.46 | 1.37 | 1.38 | 1.38 | -5.48% | 311,626 |
| Oct 2, 2026 | 1.36 | 1.55 | 1.31 | 1.46 | 1.46 | 6.57% | 290,777 |
| Oct 1, 2026 | 1.47 | 1.49 | 1.36 | 1.37 | 1.37 | -7.43% | 278,551 |
| Sep 30, 2026 | 1.49 | 1.51 | 1.42 | 1.48 | 1.48 | 2.78% | 456,141 |
| Sep 29, 2026 | 1.47 | 1.57 | 1.41 | 1.44 | 1.44 | -4.64% | 2,120,046 |
| Sep 28, 2026 | 1.44 | 1.55 | 1.42 | 1.51 | 1.51 | 2.72% | 121,200 |
| Sep 25, 2026 | 1.60 | 1.60 | 1.43 | 1.47 | 1.47 | -8.13% | 301,917 |
| Sep 24, 2026 | 1.64 | 1.66 | 1.58 | 1.60 | 1.60 | -3.03% | 367,370 |
| Sep 23, 2026 | 1.72 | 1.76 | 1.65 | 1.65 | 1.65 | -6.25% | 203,289 |
| Sep 22, 2026 | 1.64 | 1.82 | 1.57 | 1.76 | 1.76 | 6.02% | 597,053 |
| Sep 21, 2026 | 1.57 | 1.70 | 1.55 | 1.66 | 1.66 | 3.75% | 214,880 |
| Sep 18, 2026 | 1.78 | 1.79 | 1.60 | 1.60 | 1.60 | -13.04% | 427,500 |
| Sep 17, 2026 | 1.78 | 2.05 | 1.63 | 1.84 | 1.84 | 6.98% | 1,540,974 |
| Sep 16, 2026 | 1.76 | 1.86 | 1.51 | 1.72 | 1.72 | 22.86% | 11,676,771 |
| Sep 15, 2026 | 1.40 | 1.47 | 1.36 | 1.40 | 1.40 | -2.78% | 9,318,151 |
| Sep 14, 2026 | 1.24 | 1.47 | 1.24 | 1.44 | 1.44 | 12.50% | 242,619 |
| Sep 11, 2026 | 1.26 | 1.32 | 1.22 | 1.28 | 1.28 | -0.78% | 112,085 |
| Sep 10, 2026 | 1.32 | 1.35 | 1.26 | 1.29 | 1.29 | -1.53% | 218,475 |
| Sep 9, 2026 | 1.36 | 1.39 | 1.31 | 1.31 | 1.31 | -5.07% | 238,302 |
| Sep 8, 2026 | 1.44 | 1.53 | 1.36 | 1.38 | 1.38 | -3.50% | 500,199 |
| Sep 4, 2026 | 1.38 | 1.45 | 1.35 | 1.43 | 1.43 | 4.38% | 308,822 |
| Sep 3, 2026 | 1.37 | 1.49 | 1.37 | 1.37 | 1.37 | -2.84% | 303,582 |
| Sep 2, 2026 | 1.32 | 1.47 | 1.32 | 1.41 | 1.41 | -4.08% | 579,026 |
| Sep 1, 2026 | 1.56 | 1.58 | 1.40 | 1.47 | 1.47 | 11.36% | 3,352,443 |
| Aug 31, 2026 | 1.46 | 1.52 | 1.32 | 1.32 | 1.32 | -14.84% | 2,486,432 |
| Aug 28, 2026 | 1.80 | 1.85 | 1.46 | 1.55 | 1.55 | -18.85% | 1,569,756 |
| Aug 27, 2026 | 1.96 | 2.06 | 1.86 | 1.91 | 1.91 | -9.91% | 4,689,078 |
| Aug 26, 2026 | 1.92 | 2.15 | 1.77 | 2.12 | 2.12 | 84.35% | 86,907,696 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 31,281,933 |
| Aug 24, 2026 | 1.12 | 1.23 | 1.10 | 1.19 | 1.19 | 3.03% | 251,962 |
| Aug 21, 2026 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -2.12% | 222,302 |