YFOR
YYForce Inc. Class A
stockNASDAQ
At CloseOct 30, 2026 11:33:39 AM EDT
0.13USD-8.425%(-0.01)2,440,726
Pre-marketOct 30, 2026 9:28:30 AM EDT
0.137USD-6.164%(-0.009)
After-hoursOct 30, 2026 4:59:30 PM EDT
0.1374USD+2.767%(+0.0037)
YFOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1358 | 0.1426 | 0.1302 | 0.1389 | -8.013% | 2,510,749 | 0.000% |
| 2026-10-29 | 0.1501 | 0.1512 | 0.1348 | 0.1510 | -13.168% | 6,331,057 | -8.013% |
| 2026-10-28 | 0.1782 | 0.1782 | 0.1581 | 0.1739 | -1.751% | 3,859,419 | -20.127% |
| 2026-10-27 | 0.1883 | 0.1951 | 0.1709 | 0.1770 | -19.067% | 2,737,918 | -21.525% |
| 2026-10-26 | 0.2201 | 0.2330 | 0.2115 | 0.2187 | -2.191% | 2,194,582 | -36.488% |
| 2026-10-23 | 0.2049 | 0.2236 | 0.1980 | 0.2236 | -1.585% | 52,855,269 | -37.880% |
| 2026-10-22 | 0.2120 | 0.2292 | 0.2042 | 0.2272 | -15.852% | 6,264,109 | -38.864% |
| 2026-10-21 | 0.3110 | 0.3690 | 0.2600 | 0.2700 | -7.975% | 25,495,430 | -48.556% |
| 2026-10-20 | 0.3240 | 0.3289 | 0.2907 | 0.2934 | -18.227% | 744,742 | -52.658% |
| 2026-10-19 | 0.3590 | 0.3750 | 0.3350 | 0.3588 | -0.361% | 543,886 | -61.288% |
| 2026-10-16 | 0.5070 | 0.5324 | 0.3300 | 0.3601 | -28.009% | 1,677,290 | -61.427% |
| 2026-10-15 | 0.4849 | 0.5100 | 0.4541 | 0.5002 | -8.203% | 13,210,684 | -72.231% |
| 2026-10-14 | 0.6000 | 0.6000 | 0.5370 | 0.5449 | -45.510% | 2,155,694 | -74.509% |
| 2026-10-13 | 0.8945 | 1.0700 | 0.8780 | 1.0000 | +12.448% | 22,878,418 | -86.110% |
| 2026-10-12 | 0.9808 | 0.9808 | 0.8700 | 0.8893 | -11.070% | 164,714 | -84.381% |
| 2026-10-09 | 1.0600 | 1.0700 | 0.9980 | 1.0000 | -6.542% | 104,572 | -86.110% |
| 2026-10-08 | 1.0100 | 1.0800 | 0.9900 | 1.0700 | +5.941% | 407,306 | -87.019% |
| 2026-10-07 | 1.0500 | 1.0600 | 0.9900 | 1.0100 | -10.619% | 271,706 | -86.248% |
| 2026-10-06 | 1.1100 | 1.2199 | 1.0400 | 1.1300 | -18.116% | 1,939,489 | -87.708% |
| 2026-10-05 | 1.4300 | 1.4600 | 1.3700 | 1.3800 | -5.479% | 311,626 | -89.935% |
| 2026-10-02 | 1.3600 | 1.5499 | 1.3101 | 1.4600 | +6.569% | 290,777 | -90.486% |
| 2026-10-01 | 1.4700 | 1.4857 | 1.3550 | 1.3700 | -7.432% | 278,552 | -89.861% |
| 2026-09-30 | 1.4900 | 1.5100 | 1.4200 | 1.4800 | +2.778% | 456,142 | -90.615% |
| 2026-09-29 | 1.4700 | 1.5700 | 1.4100 | 1.4400 | -4.636% | 2,120,046 | -90.354% |
| 2026-09-28 | 1.4400 | 1.5500 | 1.4200 | 1.5100 | +2.721% | 121,200 | -90.801% |
| 2026-09-25 | 1.6000 | 1.6000 | 1.4300 | 1.4700 | -8.125% | 301,918 | -90.551% |
| 2026-09-24 | 1.6400 | 1.6600 | 1.5785 | 1.6000 | -3.030% | 367,370 | -91.319% |
| 2026-09-23 | 1.7200 | 1.7600 | 1.6500 | 1.6500 | -6.250% | 203,290 | -91.582% |
| 2026-09-22 | 1.6400 | 1.8200 | 1.5701 | 1.7600 | +6.024% | 597,053 | -92.108% |
| 2026-09-21 | 1.5700 | 1.7000 | 1.5500 | 1.6600 | +3.750% | 214,881 | -91.633% |
| 2026-09-18 | 1.7800 | 1.7900 | 1.5950 | 1.6000 | -13.043% | 427,501 | -91.319% |
| 2026-09-17 | 1.7800 | 2.0484 | 1.6300 | 1.8400 | +6.977% | 1,540,975 | -92.451% |
| 2026-09-16 | 1.7600 | 1.8600 | 1.5100 | 1.7200 | +22.857% | 11,676,772 | -91.924% |
| 2026-09-15 | 1.4000 | 1.4700 | 1.3600 | 1.4000 | -2.778% | 9,318,152 | -90.079% |
| 2026-09-14 | 1.2400 | 1.4650 | 1.2400 | 1.4400 | +12.500% | 242,619 | -90.354% |
| 2026-09-11 | 1.2600 | 1.3199 | 1.2200 | 1.2800 | -0.775% | 112,086 | -89.148% |
| 2026-09-10 | 1.3200 | 1.3450 | 1.2600 | 1.2900 | -1.527% | 218,476 | -89.233% |
| 2026-09-09 | 1.3600 | 1.3900 | 1.3100 | 1.3100 | -5.072% | 238,303 | -89.397% |
| 2026-09-08 | 1.4400 | 1.5300 | 1.3550 | 1.3800 | -3.497% | 500,200 | -89.935% |
| 2026-09-04 | 1.3800 | 1.4500 | 1.3500 | 1.4300 | +4.380% | 308,822 | -90.287% |
| 2026-09-03 | 1.3700 | 1.4900 | 1.3700 | 1.3700 | -2.837% | 303,583 | -89.861% |
| 2026-09-02 | 1.3200 | 1.4700 | 1.3200 | 1.4100 | 0.000% | 579,027 | -90.149% |