YYForce Limited Class A YFOR
NASDAQ · United States · Commercial Services
$1.37-0.11 (-7.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.37 | -7.43% | $1.47 | $1.49 | $1.36 | 270.90K |
| 2026-09-30 | $1.48 | +2.78% | $1.49 | $1.51 | $1.42 | 456.10K |
| 2026-09-29 | $1.44 | -4.64% | $1.47 | $1.57 | $1.41 | 2.12M |
| 2026-09-28 | $1.51 | +2.72% | $1.44 | $1.55 | $1.42 | 117.00K |
| 2026-09-25 | $1.47 | -8.12% | $1.60 | $1.60 | $1.43 | 301.90K |
| 2026-09-24 | $1.60 | -3.03% | $1.64 | $1.66 | $1.58 | 367.40K |
| 2026-09-23 | $1.65 | -6.25% | $1.72 | $1.76 | $1.65 | 203.30K |
| 2026-09-22 | $1.76 | +6.02% | $1.64 | $1.82 | $1.57 | 591.00K |
| 2026-09-21 | $1.66 | +3.75% | $1.57 | $1.70 | $1.55 | 206.30K |
| 2026-09-18 | $1.60 | -13.04% | $1.78 | $1.79 | $1.60 | 427.50K |
| 2026-09-17 | $1.84 | +6.98% | $1.78 | $2.05 | $1.63 | 1.54M |
| 2026-09-16 | $1.72 | +22.86% | $1.76 | $1.86 | $1.51 | 11.68M |
| 2026-09-15 | $1.40 | -2.78% | $1.40 | $1.47 | $1.36 | 9.32M |
| 2026-09-14 | $1.44 | +12.50% | $1.24 | $1.47 | $1.24 | 237.10K |
| 2026-09-11 | $1.28 | -0.78% | $1.26 | $1.32 | $1.22 | 106.80K |
| 2026-09-10 | $1.29 | -1.53% | $1.32 | $1.35 | $1.26 | 218.50K |
| 2026-09-09 | $1.31 | -5.07% | $1.36 | $1.39 | $1.31 | 238.30K |
| 2026-09-08 | $1.38 | -3.50% | $1.44 | $1.53 | $1.36 | 494.90K |
| 2026-09-04 | $1.43 | +4.38% | $1.38 | $1.45 | $1.35 | 300.40K |
| 2026-09-03 | $1.37 | -2.84% | $1.37 | $1.49 | $1.37 | 296.90K |
| 2026-09-02 | $1.41 | -4.08% | $1.32 | $1.47 | $1.32 | 579.00K |
| 2026-09-01 | $1.47 | +11.36% | $1.56 | $1.58 | $1.40 | 3.35M |
| 2026-08-31 | $1.32 | -14.84% | $1.46 | $1.52 | $1.32 | 2.49M |
| 2026-08-28 | $1.55 | -18.85% | $1.80 | $1.85 | $1.46 | 1.57M |
| 2026-08-27 | $1.91 | -9.91% | $1.96 | $2.06 | $1.86 | 4.69M |
| 2026-08-26 | $2.12 | +84.35% | $1.91 | $2.15 | $1.77 | 86.91M |
| 2026-08-25 | $1.15 | -3.36% | $1.18 | $1.20 | $1.14 | 31.28M |
| 2026-08-24 | $1.19 | +3.03% | $1.12 | $1.23 | $1.10 | 246.60K |
| 2026-08-21 | $1.15 | -2.12% | $1.21 | $1.23 | $1.15 | 214.60K |
| 2026-08-20 | $1.18 | -11.94% | $1.26 | $1.26 | $1.14 | 368.40K |
| 2026-08-19 | $1.34 | -4.96% | $1.39 | $1.46 | $1.28 | 846.50K |
| 2026-08-18 | $1.41 | -2.08% | $1.41 | $1.53 | $1.33 | 827.60K |
| 2026-08-17 | $1.44 | +8.27% | $1.33 | $1.45 | $1.30 | 669.40K |
| 2026-08-14 | $1.33 | +3.91% | $1.28 | $1.36 | $1.25 | 340.50K |
| 2026-08-13 | $1.28 | -1.54% | $1.24 | $1.31 | $1.23 | 515.20K |
| 2026-08-12 | $1.30 | -0.76% | $1.26 | $1.43 | $1.18 | 2.09M |
| 2026-08-11 | $1.31 | +8.26% | $1.17 | $1.35 | $1.17 | 843.60K |
| 2026-08-10 | $1.21 | +8.04% | $1.16 | $1.25 | $1.13 | 554.60K |
| 2026-08-07 | $1.12 | -2.61% | $1.14 | $1.16 | $1.09 | 384.10K |
| 2026-08-06 | $1.15 | -4.17% | $1.18 | $1.21 | $1.13 | 371.20K |
| 2026-08-05 | $1.20 | 0.00% | $1.20 | $1.27 | $1.16 | 404.50K |
| 2026-08-04 | $1.20 | -2.44% | $1.17 | $1.43 | $1.16 | 4.75M |
| 2026-08-03 | $1.23 | +2.50% | $1.17 | $1.26 | $1.16 | 184.60K |
| 2026-07-31 | $1.20 | -4.00% | $1.25 | $1.25 | $1.15 | 230.70K |
| 2026-07-30 | $1.25 | 0.00% | $1.23 | $1.25 | $1.20 | 224.00K |
| 2026-07-29 | $1.25 | +2.46% | $1.20 | $1.56 | $1.16 | 2.15M |
| 2026-07-28 | $1.22 | -2.40% | $1.22 | $1.27 | $1.15 | 208.60K |
| 2026-07-27 | $1.25 | +6.84% | $1.17 | $1.34 | $1.17 | 338.50K |
| 2026-07-24 | $1.17 | -8.59% | $1.22 | $1.25 | $1.12 | 390.30K |
| 2026-07-23 | $1.28 | -5.54% | $1.34 | $1.36 | $1.23 | 332.40K |
| 2026-07-22 | $1.36 | +5.86% | $1.27 | $1.38 | $1.22 | 463.00K |
| 2026-07-21 | $1.28 | +10.34% | $1.17 | $1.32 | $1.14 | 596.10K |
| 2026-07-20 | $1.16 | +9.43% | $1.06 | $1.16 | $1.02 | 385.50K |
| 2026-07-17 | $1.06 | -0.93% | $1.05 | $1.08 | $1.02 | 156.30K |
| 2026-07-16 | $1.07 | -5.31% | $1.16 | $1.16 | $1.04 | 439.00K |
| 2026-07-15 | $1.13 | -1.31% | $1.14 | $1.20 | $1.07 | 711.30K |
| 2026-07-14 | $1.14 | -2.97% | $1.32 | $1.76 | $1.13 | 12.87M |
| 2026-07-13 | $1.18 | -17.48% | $1.24 | $1.30 | $1.17 | 701.40K |
| 2026-07-10 | $1.43 | +4.38% | $1.51 | $1.56 | $1.30 | 3.85M |
| 2026-07-09 | $1.37 | -3.52% | $1.35 | $1.39 | $1.27 | 5.07M |
| 2026-07-08 | $1.42 | -5.33% | $1.46 | $1.48 | $1.36 | 236.50K |
| 2026-07-07 | $1.50 | -4.46% | $1.48 | $1.51 | $1.42 | 364.20K |
| 2026-07-06 | $1.57 | +25.60% | $1.25 | $1.62 | $1.22 | 1.69M |
| 2026-07-02 | $1.25 | -3.85% | $1.25 | $1.29 | $1.24 | 347.00K |
| 2026-07-01 | $1.30 | +4.84% | $1.22 | $1.32 | $1.11 | 1.17M |
| 2026-06-30 | $1.24 | -0.80% | $1.22 | $1.29 | $1.16 | 489.00K |
| 2026-06-29 | $1.25 | -11.97% | $1.29 | $1.32 | $1.20 | 541.80K |
| 2026-06-26 | $1.42 | +11.81% | $1.28 | $1.47 | $1.22 | 1.03M |
| 2026-06-25 | $1.27 | -26.16% | $1.72 | $1.72 | $1.18 | 2.22M |
| 2026-06-24 | $1.72 | -19.25% | $1.86 | $2.09 | $1.62 | 1.28M |
| 2026-06-23 | $2.13 | -1.39% | $2.12 | $2.27 | $1.83 | 677.00K |
| 2026-06-22 | $2.16 | -10.00% | $2.04 | $2.16 | $1.98 | 913.90K |
| 2026-06-18 | $2.40 | -37.98% | $2.40 | $2.67 | $2.10 | 2.73M |
| 2026-06-17 | $3.87 | -8.51% | $3.87 | $4.02 | $3.69 | 926.44K |
| 2026-06-16 | $4.23 | +11.90% | $4.47 | $4.59 | $3.72 | 6.48M |
| 2026-06-15 | $3.78 | +5.88% | $3.72 | $4.02 | $3.66 | 1.15M |
| 2026-06-12 | $3.57 | -3.25% | $3.60 | $3.69 | $3.24 | 2.45M |
| 2026-06-11 | $3.69 | -25.45% | $4.11 | $4.20 | $3.54 | 2.40M |
| 2026-06-10 | $4.95 | +32.00% | $4.86 | $5.31 | $3.87 | 10.11M |
| 2026-06-09 | $3.75 | -3.85% | $3.69 | $3.84 | $3.30 | 4.11M |
| 2026-06-08 | $3.90 | -0.76% | $3.75 | $3.90 | $3.24 | 1.23M |
| 2026-06-05 | $3.93 | -19.14% | $5.16 | $5.16 | $3.54 | 2.50M |
| 2026-06-04 | $4.86 | +10.20% | $5.94 | $7.80 | $4.53 | 11.84M |
| 2026-06-03 | $4.41 | -3.92% | $4.29 | $4.47 | $3.96 | 2.25M |
| 2026-06-02 | $4.59 | -19.47% | $4.11 | $5.10 | $4.05 | 1.68M |
| 2026-06-01 | $5.70 | 0.00% | $5.49 | $6.00 | $5.13 | 183.33K |
| 2026-05-29 | $5.70 | -18.10% | $5.58 | $6.39 | $5.13 | 554.17K |
| 2026-05-28 | $6.96 | +11.00% | $7.20 | $8.19 | $6.03 | 3.41M |
| 2026-05-27 | $6.27 | -11.44% | $6.42 | $6.45 | $6.06 | 1.32M |
| 2026-05-26 | $7.08 | -37.23% | $8.55 | $8.55 | $5.85 | 1.21M |