YYForce Inc. (YFOR)
NASDAQ: YFOR · Real-Time Price · USD
1.760
+0.100 (6.02%)
Sep 22, 2026, 12:32 PM EDT - Market open
YYForce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.64 | 1.76 | 1.57 | 1.76 | - | 5.72% | 401,273 |
| 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% | 9,203,022 |
| Sep 15, 2026 | 1.40 | 1.47 | 1.36 | 1.40 | 1.40 | -2.78% | 896,846 |
| Sep 14, 2026 | 1.24 | 1.47 | 1.24 | 1.44 | 1.44 | 12.50% | 237,770 |
| Sep 11, 2026 | 1.26 | 1.32 | 1.22 | 1.28 | 1.28 | -0.78% | 107,853 |
| Sep 10, 2026 | 1.32 | 1.35 | 1.26 | 1.29 | 1.29 | -1.53% | 191,697 |
| Sep 9, 2026 | 1.36 | 1.39 | 1.31 | 1.31 | 1.31 | -5.07% | 228,500 |
| Sep 8, 2026 | 1.44 | 1.53 | 1.36 | 1.38 | 1.38 | -3.50% | 469,856 |
| Sep 4, 2026 | 1.38 | 1.45 | 1.35 | 1.43 | 1.43 | 4.38% | 305,040 |
| Sep 3, 2026 | 1.37 | 1.49 | 1.37 | 1.37 | 1.37 | -2.84% | 284,900 |
| 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 |
| Aug 20, 2026 | 1.26 | 1.26 | 1.15 | 1.18 | 1.18 | -11.94% | 368,359 |
| Aug 19, 2026 | 1.39 | 1.46 | 1.28 | 1.34 | 1.34 | -4.96% | 846,514 |
| Aug 18, 2026 | 1.41 | 1.53 | 1.33 | 1.41 | 1.41 | -2.08% | 827,634 |
| Aug 17, 2026 | 1.33 | 1.45 | 1.30 | 1.44 | 1.44 | 8.27% | 669,427 |
| Aug 14, 2026 | 1.28 | 1.36 | 1.25 | 1.33 | 1.33 | 3.91% | 340,458 |
| Aug 13, 2026 | 1.24 | 1.31 | 1.23 | 1.28 | 1.28 | -1.54% | 515,215 |
| Aug 12, 2026 | 1.26 | 1.43 | 1.18 | 1.30 | 1.30 | -0.76% | 2,094,522 |
| Aug 11, 2026 | 1.17 | 1.35 | 1.17 | 1.31 | 1.31 | 8.26% | 843,567 |
| Aug 10, 2026 | 1.16 | 1.25 | 1.13 | 1.21 | 1.21 | 8.04% | 554,618 |
| Aug 7, 2026 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | -2.61% | 384,142 |
| Aug 6, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -4.17% | 371,245 |
| Aug 5, 2026 | 1.20 | 1.27 | 1.16 | 1.20 | 1.20 | - | 404,476 |
| Aug 4, 2026 | 1.18 | 1.43 | 1.16 | 1.20 | 1.20 | -2.44% | 4,746,428 |
| Aug 3, 2026 | 1.17 | 1.26 | 1.16 | 1.23 | 1.23 | 2.50% | 184,616 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 230,674 |
| Jul 30, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | - | 226,380 |
| Jul 29, 2026 | 1.20 | 1.56 | 1.17 | 1.25 | 1.25 | 2.46% | 2,148,855 |
| Jul 28, 2026 | 1.22 | 1.27 | 1.15 | 1.22 | 1.22 | -2.40% | 214,956 |
| Jul 27, 2026 | 1.17 | 1.34 | 1.17 | 1.25 | 1.25 | 6.84% | 338,523 |
| Jul 24, 2026 | 1.22 | 1.25 | 1.12 | 1.17 | 1.17 | -8.59% | 390,256 |
| Jul 23, 2026 | 1.34 | 1.36 | 1.23 | 1.28 | 1.28 | -5.54% | 332,383 |
| Jul 22, 2026 | 1.27 | 1.38 | 1.22 | 1.36 | 1.36 | 5.86% | 463,000 |
| Jul 21, 2026 | 1.17 | 1.32 | 1.14 | 1.28 | 1.28 | 10.34% | 596,097 |
| Jul 20, 2026 | 1.06 | 1.16 | 1.02 | 1.16 | 1.16 | 9.43% | 385,488 |
| Jul 17, 2026 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 156,289 |
| Jul 16, 2026 | 1.16 | 1.16 | 1.04 | 1.07 | 1.07 | -5.31% | 439,007 |
| Jul 15, 2026 | 1.14 | 1.20 | 1.07 | 1.13 | 1.13 | -1.31% | 711,320 |
| Jul 14, 2026 | 1.32 | 1.76 | 1.13 | 1.15 | 1.15 | -2.97% | 12,865,869 |