5 DAY PERFORMANCE
-32.92%
1 MONTH PERFORMANCE
-89.86%
YYForce Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.15 | $0.15 (0.6%) | $0.15 | $0.13 | 6.33 M | $483.46 K |
| 10/28/2026 | $0.18 | $0.17 (-2.41%) | $0.18 | $0.16 | 3.86 M | $556.78 K |
| 10/27/2026 | $0.19 | $0.18 (-6%) | $0.20 | $0.17 | 2.74 M | $566.70 K |
| 10/26/2026 | $0.22 | $0.22 (-0.64%) | $0.23 | $0.21 | 2.19 M | $700.22 K |
| 10/23/2026 | $0.20 | $0.22 (9.13%) | $0.22 | $0.20 | 52.86 M | $715.90 K |
| 10/22/2026 | $0.21 | $0.23 (7.17%) | $0.23 | $0.20 | 6.26 M | $727.43 K |
| 10/21/2026 | $0.31 | $0.27 (-13.18%) | $0.37 | $0.26 | 25.50 M | $864.46 K |
| 10/20/2026 | $0.32 | $0.29 (-9.44%) | $0.33 | $0.29 | 744.74 K | $939.38 K |
| 10/19/2026 | $0.36 | $0.36 (-0.06%) | $0.37 | $0.34 | 543.90 K | $1.15 M |
| 10/16/2026 | $0.51 | $0.36 (-28.97%) | $0.53 | $0.33 | 1.68 M | $1.15 M |
| 10/15/2026 | $0.48 | $0.50 (3.16%) | $0.51 | $0.45 | 13.21 M | $1.60 M |
| 10/14/2026 | $0.60 | $0.54 (-9.18%) | $0.60 | $0.54 | 2.16 M | $1.74 M |
| 10/13/2026 | $0.89 | $1.00 (11.79%) | $1.07 | $0.88 | 22.88 M | $3.20 M |
| 10/12/2026 | $0.98 | $0.89 (-9.33%) | $0.98 | $0.87 | 164.71 K | $2.85 M |
| 10/09/2026 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 104.60 K | $3.20 M |
| 10/08/2026 | $1.01 | $1.07 (5.94%) | $1.08 | $0.99 | 407.31 K | $3.43 M |
| 10/07/2026 | $1.05 | $1.01 (-3.81%) | $1.06 | $0.99 | 271.71 K | $3.23 M |
| 10/06/2026 | $1.11 | $1.13 (1.8%) | $1.22 | $1.04 | 1.94 M | $3.62 M |
| 10/05/2026 | $1.43 | $1.38 (-3.5%) | $1.46 | $1.37 | 311.63 K | $4.42 M |
| 10/02/2026 | $1.36 | $1.46 (7.35%) | $1.55 | $1.31 | 290.80 K | $4.67 M |
| 10/01/2026 | $1.47 | $1.37 (-6.8%) | $1.49 | $1.36 | 278.55 K | $4.39 M |
| 09/30/2026 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.42 | 456.14 K | $4.74 M |
| 09/29/2026 | $1.47 | $1.44 (-2.04%) | $1.57 | $1.41 | 2.12 M | $4.61 M |
| 09/28/2026 | $1.44 | $1.51 (4.86%) | $1.55 | $1.42 | 121.20 K | $4.83 M |
| 09/25/2026 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.43 | 301.92 K | $4.71 M |
| 09/24/2026 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.58 | 367.40 K | $5.12 M |
| 09/23/2026 | $1.72 | $1.65 (-4.07%) | $1.76 | $1.65 | 203.30 K | $5.28 M |
| 09/22/2026 | $1.64 | $1.76 (7.32%) | $1.82 | $1.57 | 597.05 K | $5.64 M |
| 09/21/2026 | $1.57 | $1.66 (5.73%) | $1.70 | $1.55 | 214.88 K | $5.31 M |
| 09/18/2026 | $1.78 | $1.60 (-10.11%) | $1.79 | $1.60 | 427.50 K | $5.12 M |
| 09/17/2026 | $1.78 | $1.84 (3.37%) | $2.05 | $1.63 | 1.54 M | $5.89 M |
| 09/16/2026 | $1.76 | $1.72 (-2.27%) | $1.86 | $1.51 | 11.68 M | $5.51 M |
| 09/15/2026 | $1.40 | $1.40 (0%) | $1.47 | $1.36 | 9.32 M | $4.48 M |
| 09/14/2026 | $1.24 | $1.44 (16.13%) | $1.47 | $1.24 | 242.62 K | $4.61 M |
| 09/11/2026 | $1.26 | $1.28 (1.59%) | $1.32 | $1.22 | 112.09 K | $4.10 M |
| 09/10/2026 | $1.32 | $1.29 (-2.27%) | $1.35 | $1.26 | 218.50 K | $4.13 M |
| 09/09/2026 | $1.36 | $1.31 (-3.68%) | $1.39 | $1.31 | 238.30 K | $4.19 M |
| 09/08/2026 | $1.44 | $1.38 (-4.17%) | $1.53 | $1.36 | 500.20 K | $4.42 M |
| 09/04/2026 | $1.38 | $1.43 (3.62%) | $1.45 | $1.35 | 308.82 K | $4.58 M |
| 09/03/2026 | $1.37 | $1.37 (0%) | $1.49 | $1.37 | 303.58 K | $4.39 M |
| 09/02/2026 | $1.32 | $1.41 (6.82%) | $1.47 | $1.32 | 579.03 K | $4.51 M |
| 09/01/2026 | $1.56 | $1.47 (-5.77%) | $1.58 | $1.40 | 3.35 M | $4.71 M |
| 08/31/2026 | $1.46 | $1.32 (-9.59%) | $1.52 | $1.32 | 2.49 M | $4.23 M |
| 08/28/2026 | $1.80 | $1.55 (-13.89%) | $1.85 | $1.46 | 1.57 M | |
| 08/27/2026 | $1.96 | $1.91 (-2.55%) | $2.06 | $1.86 | 4.69 M | |
| 08/26/2026 | $1.92 | $2.12 (10.42%) | $2.15 | $1.77 | 86.91 M | |
| 08/25/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.15 | 31.28 M | |
| 08/24/2026 | $1.12 | $1.19 (6.25%) | $1.23 | $1.10 | 251.96 K | |
| 08/21/2026 | $1.21 | $1.16 (-4.13%) | $1.23 | $1.15 | 222.30 K | |
| 08/20/2026 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.15 | 368.40 K | |
| 08/19/2026 | $1.39 | $1.34 (-3.6%) | $1.46 | $1.28 | 846.51 K | |
| 08/18/2026 | $1.41 | $1.41 (0%) | $1.53 | $1.33 | 827.63 K | |
| 08/17/2026 | $1.33 | $1.44 (8.27%) | $1.45 | $1.30 | 669.43 K | |
| 08/14/2026 | $1.28 | $1.33 (3.91%) | $1.36 | $1.25 | 340.50 K | |
| 08/13/2026 | $1.24 | $1.28 (3.23%) | $1.31 | $1.23 | 515.22 K | |
| 08/12/2026 | $1.26 | $1.30 (3.17%) | $1.43 | $1.18 | 2.09 M | |
| 08/11/2026 | $1.17 | $1.31 (11.97%) | $1.35 | $1.17 | 843.60 K | |
| 08/10/2026 | $1.16 | $1.21 (4.31%) | $1.25 | $1.13 | 554.62 K | |
| 08/07/2026 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.09 | 384.10 K | |
| 08/06/2026 | $1.18 | $1.15 (-2.54%) | $1.21 | $1.13 | 371.20 K | |
| 08/05/2026 | $1.20 | $1.20 (0%) | $1.27 | $1.16 | 404.50 K | |
| 08/04/2026 | $1.17 | $1.20 (2.13%) | $1.43 | $1.16 | 4.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
