YYForce Inc. YFOR
0.04 USD 0.00 (-10.76%)
Regular-session close
0.05 +0.01 +13.82%
After hours · Nov 13, 7:59 PM ET
0.0367 Day range 0.0425
0.0398 52-week range 438.00
- YTD
- -99.99%
- 1 year
- -99.99%
YFOR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -10.76% | 61,914,601 |
| Nov 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -12.55% | 71,031,123 |
| Nov 11, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | -0.01 | -10.53% | 69,217,952 |
| Nov 10, 2026 | 0.08 | 0.08 | 0.05 | 0.06 | -0.04 | -40.13% | 18,466,314 |
| Nov 9, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | -0.02 | -19.32% | 8,743,738 |
| Nov 6, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.00 | +0.85% | 15,043,500 |
| Nov 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | -0.01 | -8.59% | 2,293,300 |
| Nov 4, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | -0.01 | -4.48% | 16,189,700 |
| Nov 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +4.69% | 3,590,800 |
| Nov 2, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | -0.01 | -7.91% | 2,531,000 |
| Oct 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | -0.01 | -7.95% | 2,510,700 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | -0.02 | -13.22% | 6,331,100 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.00 | -1.69% | 3,859,400 |
| Oct 27, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | -0.04 | -19.18% | 2,737,900 |
| Oct 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | -0.01 | -2.23% | 2,194,600 |
| Oct 23, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.00 | -1.32% | 52,855,300 |
| Oct 22, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | -0.04 | -15.93% | 6,264,100 |
| Oct 21, 2026 | 0.31 | 0.37 | 0.26 | 0.27 | -0.02 | -7.85% | 25,495,400 |
| Oct 20, 2026 | 0.32 | 0.33 | 0.29 | 0.29 | -0.07 | -18.38% | 744,700 |
| Oct 19, 2026 | 0.36 | 0.38 | 0.34 | 0.36 | 0.00 | -0.28% | 543,900 |
| Oct 16, 2026 | 0.51 | 0.53 | 0.33 | 0.36 | -0.14 | -28.00% | 1,677,300 |
| Oct 15, 2026 | 0.49 | 0.51 | 0.45 | 0.50 | -0.05 | -8.26% | 13,210,700 |
| Oct 14, 2026 | 0.60 | 0.60 | 0.54 | 0.55 | -0.45 | -45.50% | 2,155,700 |
| Oct 13, 2026 | 0.90 | 1.07 | 0.88 | 1.00 | +0.11 | +12.49% | 22,878,400 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.87 | 0.89 | -0.11 | -11.10% | 164,700 |
| Oct 9, 2026 | 1.06 | 1.07 | 1.00 | 1.00 | -0.07 | -6.54% | 104,600 |
| Oct 8, 2026 | 1.01 | 1.08 | 0.99 | 1.07 | +0.06 | +5.94% | 407,300 |
| Oct 7, 2026 | 1.05 | 1.06 | 0.99 | 1.01 | -0.12 | -10.62% | 266,000 |
| Oct 6, 2026 | 1.11 | 1.22 | 1.04 | 1.13 | -0.25 | -18.12% | 1,939,500 |
| Oct 5, 2026 | 1.43 | 1.46 | 1.37 | 1.38 | -0.08 | -5.48% | 311,600 |
| Oct 2, 2026 | 1.36 | 1.55 | 1.31 | 1.46 | +0.09 | +6.57% | 290,800 |
| Oct 1, 2026 | 1.47 | 1.49 | 1.36 | 1.37 | -0.11 | -7.43% | 270,900 |
| Sep 30, 2026 | 1.49 | 1.51 | 1.42 | 1.48 | +0.04 | +2.78% | 456,100 |
| Sep 29, 2026 | 1.47 | 1.57 | 1.41 | 1.44 | -0.07 | -4.64% | 2,120,000 |
| Sep 28, 2026 | 1.44 | 1.55 | 1.42 | 1.51 | +0.04 | +2.72% | 117,000 |
| Sep 25, 2026 | 1.60 | 1.60 | 1.43 | 1.47 | -0.13 | -8.13% | 301,900 |
| Sep 24, 2026 | 1.64 | 1.66 | 1.58 | 1.60 | -0.05 | -3.03% | 367,400 |
| Sep 23, 2026 | 1.72 | 1.76 | 1.65 | 1.65 | -0.11 | -6.25% | 203,300 |
| Sep 22, 2026 | 1.64 | 1.82 | 1.57 | 1.76 | +0.10 | +6.02% | 591,000 |
| Sep 21, 2026 | 1.57 | 1.70 | 1.55 | 1.66 | +0.06 | +3.75% | 206,300 |
| Sep 18, 2026 | 1.78 | 1.79 | 1.60 | 1.60 | -0.24 | -13.04% | 427,500 |
| Sep 17, 2026 | 1.78 | 2.05 | 1.63 | 1.84 | +0.12 | +6.98% | 1,541,000 |
| Sep 16, 2026 | 1.76 | 1.86 | 1.51 | 1.72 | +0.32 | +22.86% | 11,676,800 |
| Sep 15, 2026 | 1.40 | 1.47 | 1.36 | 1.40 | -0.04 | -2.78% | 9,318,200 |
| Sep 14, 2026 | 1.24 | 1.47 | 1.24 | 1.44 | +0.16 | +12.50% | 237,100 |
| Sep 11, 2026 | 1.26 | 1.32 | 1.22 | 1.28 | -0.01 | -0.78% | 106,800 |
| Sep 10, 2026 | 1.32 | 1.35 | 1.26 | 1.29 | -0.02 | -1.53% | 218,500 |
| Sep 9, 2026 | 1.36 | 1.39 | 1.31 | 1.31 | -0.07 | -5.07% | 238,300 |
| Sep 8, 2026 | 1.44 | 1.53 | 1.36 | 1.38 | -0.05 | -3.50% | 494,900 |
| Sep 4, 2026 | 1.38 | 1.45 | 1.35 | 1.43 | +0.06 | +4.38% | 300,400 |
| Sep 3, 2026 | 1.37 | 1.49 | 1.37 | 1.37 | -0.04 | -2.84% | 296,900 |
| Sep 2, 2026 | 1.32 | 1.47 | 1.32 | 1.41 | -0.06 | -4.08% | 579,000 |
| Sep 1, 2026 | 1.56 | 1.58 | 1.40 | 1.47 | +0.15 | +11.36% | 3,352,400 |
| Aug 31, 2026 | 1.46 | 1.52 | 1.32 | 1.32 | -0.23 | -14.84% | 2,486,400 |
| Aug 28, 2026 | 1.80 | 1.85 | 1.46 | 1.55 | -0.36 | -18.85% | 1,569,800 |
| Aug 27, 2026 | 1.96 | 2.06 | 1.86 | 1.91 | -0.21 | -9.91% | 4,689,100 |
| Aug 26, 2026 | 1.91 | 2.15 | 1.77 | 2.12 | +0.97 | +84.35% | 86,907,700 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | -0.04 | -3.36% | 31,281,900 |
| Aug 24, 2026 | 1.12 | 1.23 | 1.10 | 1.19 | +0.04 | +3.48% | 246,600 |
| Aug 21, 2026 | 1.21 | 1.23 | 1.15 | 1.15 | -0.03 | -2.54% | 214,600 |
| Aug 20, 2026 | 1.26 | 1.26 | 1.14 | 1.18 | -0.16 | -11.94% | 368,400 |
| Aug 19, 2026 | 1.39 | 1.46 | 1.28 | 1.34 | -0.07 | -4.96% | 846,500 |
| Aug 18, 2026 | 1.41 | 1.53 | 1.33 | 1.41 | -0.03 | -2.08% | 827,600 |
| Aug 17, 2026 | 1.33 | 1.45 | 1.30 | 1.44 | +0.11 | +8.27% | 669,400 |
| Aug 14, 2026 | 1.28 | 1.36 | 1.25 | 1.33 | +0.05 | +3.91% | 340,500 |
65 days, newest first. Daily bars as drawn on the YFOR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.