YYForce Stock Price History
NASDAQ: YFORConsumer DiscretionaryProfessional ServicesUSD
1.00-0.07 (-6.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YFOR price history at a glance
The price history for YYForce (YFOR) on this page begins on April 22, 2024, when the stock closed at $4,410.00; it most recently closed at $1.00 on October 5, 2026. The highest price in this record is $7,050.00, reached on April 22, 2024; the latest close is 100.0% below that peak. Over roughly 2 years the share price changed -100.0%, a -96.7% compound annual price return (excluding dividends).
In the last 12 months alone, YFOR has lost 99.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $7,050.00
- Date of high
- Apr 22, 2024
- Low since 2024
- $0.99
- Date of low
- Oct 5, 2026
- 52-week high
- $702.00
- 52-week low
- $0.99
- IPO year
- 2024
- Last close
- $1.00
YFOR returns
1 week
-31.51%
1 month
-23.66%
3 months
-30.07%
6 months
-97.70%
Year to date
-99.67%
1 year
-99.82%
YFOR price return, excluding dividends.
YFOR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.00 | -99.69% |
| 2025 | 327.00 | -87.68% |
| 2024* | 2,655.00 | -39.80% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
YFOR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.06 | 1.07 | 0.998 | 1.00 | -6.54% | |
| 1.01 | 1.08 | 0.99 | 1.07 | +5.94% | |
| 1.05 | 1.06 | 0.99 | 1.01 | -10.62% | |
| 1.11 | 1.22 | 1.04 | 1.13 | -18.12% | |
| 1.43 | 1.46 | 1.37 | 1.38 | -5.48% | |
| 1.36 | 1.55 | 1.31 | 1.46 | +6.57% | |
| 1.47 | 1.49 | 1.36 | 1.37 | -7.43% | |
| 1.49 | 1.51 | 1.42 | 1.48 | +2.78% | |
| 1.47 | 1.57 | 1.41 | 1.44 | -4.64% | |
| 1.44 | 1.55 | 1.42 | 1.51 | +2.72% | |
| 1.60 | 1.60 | 1.43 | 1.47 | -8.13% | |
| 1.64 | 1.66 | 1.58 | 1.60 | -3.03% | |
| 1.72 | 1.76 | 1.65 | 1.65 | -6.25% | |
| 1.64 | 1.82 | 1.57 | 1.76 | +6.02% | |
| 1.57 | 1.70 | 1.55 | 1.66 | +3.75% | |
| 1.78 | 1.79 | 1.60 | 1.60 | -13.04% | |
| 1.78 | 2.05 | 1.63 | 1.84 | +6.98% | |
| 1.76 | 1.86 | 1.51 | 1.72 | +22.86% | |
| 1.40 | 1.47 | 1.36 | 1.40 | -2.78% | |
| 1.24 | 1.47 | 1.24 | 1.44 | +12.50% | |
| 1.26 | 1.32 | 1.22 | 1.28 | -0.78% | |
| 1.32 | 1.35 | 1.26 | 1.29 | -1.53% | |
| 1.36 | 1.39 | 1.31 | 1.31 | -5.07% | |
| 1.44 | 1.53 | 1.36 | 1.38 | -3.50% | |
| 1.38 | 1.45 | 1.35 | 1.43 | +4.38% | |
| 1.37 | 1.49 | 1.37 | 1.37 | -2.84% | |
| 1.32 | 1.47 | 1.32 | 1.41 | -4.08% | |
| 1.56 | 1.58 | 1.40 | 1.47 | +11.36% | |
| 1.46 | 1.52 | 1.32 | 1.32 | -14.84% | |
| 1.80 | 1.85 | 1.46 | 1.55 | -18.85% | |
| 1.96 | 2.06 | 1.86 | 1.91 | -9.91% | |
| 1.92 | 2.15 | 1.77 | 2.12 | +84.35% | |
| 1.18 | 1.20 | 1.15 | 1.15 | -3.36% | |
| 1.12 | 1.23 | 1.10 | 1.19 | +3.03% | |
| 1.21 | 1.23 | 1.15 | 1.16 | -2.12% | |
| 1.26 | 1.26 | 1.15 | 1.18 | -11.94% | |
| 1.39 | 1.46 | 1.28 | 1.34 | -4.96% | |
| 1.41 | 1.53 | 1.33 | 1.41 | -2.08% | |
| 1.33 | 1.45 | 1.30 | 1.44 | +8.27% | |
| 1.28 | 1.36 | 1.25 | 1.33 | +3.91% | |
| 1.24 | 1.31 | 1.23 | 1.28 | -1.54% | |
| 1.26 | 1.43 | 1.18 | 1.30 | -0.76% | |
| 1.17 | 1.35 | 1.17 | 1.31 | +8.26% | |
| 1.16 | 1.25 | 1.13 | 1.21 | +8.04% | |
| 1.14 | 1.16 | 1.09 | 1.12 | -2.61% | |
| 1.18 | 1.21 | 1.14 | 1.15 | -4.17% | |
| 1.20 | 1.27 | 1.16 | 1.20 | 0.00% | |
| 1.18 | 1.43 | 1.16 | 1.20 | -2.44% | |
| 1.17 | 1.26 | 1.16 | 1.23 | +2.50% | |
| 1.25 | 1.25 | 1.16 | 1.20 | -4.00% | |
| 1.23 | 1.25 | 1.20 | 1.25 | 0.00% | |
| 1.20 | 1.56 | 1.17 | 1.25 | +2.46% | |
| 1.22 | 1.27 | 1.15 | 1.22 | -2.40% | |
| 1.17 | 1.34 | 1.17 | 1.25 | +6.84% | |
| 1.22 | 1.25 | 1.12 | 1.17 | -8.59% | |
| 1.34 | 1.36 | 1.23 | 1.28 | -5.54% | |
| 1.27 | 1.38 | 1.22 | 1.36 | +5.86% | |
| 1.17 | 1.32 | 1.14 | 1.28 | +10.34% | |
| 1.06 | 1.16 | 1.02 | 1.16 | +9.43% | |
| 1.05 | 1.08 | 1.02 | 1.06 | -0.93% | |
| 1.16 | 1.16 | 1.04 | 1.07 | -5.31% | |
| 1.14 | 1.20 | 1.07 | 1.13 | -1.31% | |
| 1.32 | 1.76 | 1.13 | 1.15 | -2.97% | |
| 1.24 | 1.30 | 1.17 | 1.18 | -17.48% | |
| 1.52 | 1.56 | 1.30 | 1.43 | +4.38% | |
| 1.35 | 1.40 | 1.27 | 1.37 | -3.52% | |
| 1.46 | 1.48 | 1.36 | 1.42 | -5.33% | |
| 1.48 | 1.52 | 1.42 | 1.50 | -4.46% | |
| 1.25 | 1.62 | 1.22 | 1.57 | +25.60% | |
| 1.25 | 1.29 | 1.24 | 1.25 | -3.85% | |
| 1.22 | 1.32 | 1.11 | 1.30 | +4.84% | |
| 1.22 | 1.29 | 1.16 | 1.24 | -0.80% | |
| 1.30 | 1.32 | 1.20 | 1.25 | -11.97% | |
| 1.28 | 1.47 | 1.22 | 1.42 | +11.81% | |
| 1.72 | 1.72 | 1.18 | 1.27 | -26.16% | |
| 1.86 | 2.09 | 1.62 | 1.72 | -19.25% | |
| 2.12 | 2.27 | 1.83 | 2.13 | -1.39% | |
| 2.04 | 2.16 | 1.98 | 2.16 | -10.00% | |
| 2.40 | 2.67 | 2.10 | 2.40 | -37.98% | |
| 3.87 | 4.02 | 3.69 | 3.87 | -8.51% | |
| 4.47 | 4.59 | 3.72 | 4.23 | +11.90% | |
| 3.72 | 4.02 | 3.66 | 3.78 | +5.88% | |
| 3.60 | 3.69 | 3.24 | 3.57 | -3.25% | |
| 4.11 | 4.20 | 3.54 | 3.69 | -25.45% | |
| 4.86 | 5.31 | 3.87 | 4.95 | +32.00% | |
| 3.69 | 3.84 | 3.30 | 3.75 | -3.85% | |
| 3.75 | 3.90 | 3.24 | 3.90 | -0.76% | |
| 5.16 | 5.16 | 3.54 | 3.93 | -19.14% | |
| 5.94 | 7.80 | 4.53 | 4.86 | +10.20% | |
| 4.29 | 4.47 | 3.96 | 4.41 | -3.92% | |
| 4.11 | 5.10 | 4.05 | 4.59 | -19.47% | |
| 5.49 | 6.00 | 5.13 | 5.70 | 0.00% | |
| 5.58 | 6.39 | 5.13 | 5.70 | -18.10% | |
| 7.20 | 8.19 | 6.03 | 6.96 | +11.00% | |
| 6.42 | 6.45 | 6.06 | 6.27 | -11.44% | |
| 8.55 | 8.55 | 5.85 | 7.08 | -37.23% | |
| 14.13 | 14.70 | 10.17 | 11.28 | -24.04% | |
| 14.10 | 15.42 | 13.41 | 14.85 | -17.64% | |
| 21.00 | 21.00 | 16.80 | 18.03 | -25.80% | |
| 30.60 | 30.60 | 24.27 | 24.30 | -22.86% | |
| 30.30 | 31.80 | 27.69 | 31.50 | +1.94% | |
| 31.62 | 32.25 | 29.91 | 30.90 | -5.50% | |
| 32.10 | 36.00 | 31.02 | 32.70 | +3.81% | |
| 31.20 | 36.90 | 31.20 | 31.50 | -0.94% | |
| 30.90 | 33.00 | 30.00 | 31.80 | 0.00% | |
| 32.70 | 34.80 | 30.00 | 31.80 | -5.36% | |
| 33.00 | 34.80 | 32.40 | 33.60 | 0.00% | |
| 33.30 | 33.60 | 31.50 | 33.60 | +2.75% | |
| 30.30 | 41.70 | 30.15 | 32.70 | +7.92% | |
| 23.85 | 30.90 | 22.20 | 30.30 | +36.86% | |
| 26.07 | 26.55 | 21.06 | 22.14 | -13.18% | |
| 29.10 | 29.25 | 24.66 | 25.50 | -14.14% | |
| 30.90 | 31.65 | 29.70 | 29.70 | -5.71% | |
| 38.70 | 38.70 | 30.90 | 31.50 | -20.45% | |
| 39.90 | 42.60 | 39.60 | 39.60 | -2.94% | |
| 43.20 | 43.20 | 39.60 | 40.80 | +2.26% | |
| 43.80 | 43.80 | 39.00 | 39.90 | -8.28% | |
| 45.90 | 45.90 | 43.20 | 43.50 | -9.38% | |
| 46.80 | 48.00 | 45.60 | 48.00 | +3.23% | |
| 48.90 | 51.00 | 46.20 | 46.50 | -1.90% | |
| 48.00 | 48.75 | 43.56 | 47.40 | -1.86% | |
| 46.95 | 49.95 | 41.70 | 48.30 | +5.92% | |
| 48.30 | 50.70 | 45.30 | 45.60 | -6.17% | |
| 46.50 | 49.80 | 45.00 | 48.60 | +6.58% | |
| 48.00 | 48.75 | 45.60 | 45.60 | -5.00% | |
| 45.00 | 50.40 | 44.76 | 48.00 | +10.34% | |
| 37.20 | 45.60 | 37.20 | 43.50 | +16.00% | |
| 34.20 | 37.50 | 32.46 | 37.50 | +8.70% | |
| 32.10 | 36.30 | 28.65 | 34.50 | +5.50% | |
| 31.50 | 33.30 | 28.80 | 32.70 | +0.93% | |
| 32.70 | 33.60 | 31.80 | 32.40 | +2.86% | |
| 30.90 | 33.75 | 29.76 | 31.50 | -1.87% | |
| 31.50 | 32.25 | 29.40 | 32.10 | +1.90% | |
| 32.40 | 32.40 | 30.00 | 31.50 | -1.87% | |
| 31.50 | 35.40 | 27.81 | 32.10 | +3.88% | |
| 28.20 | 31.80 | 28.20 | 30.90 | +0.49% | |
| 31.50 | 32.10 | 27.87 | 30.75 | -5.96% | |
| 36.30 | 36.30 | 30.90 | 32.70 | +0.93% | |
| 33.60 | 33.90 | 30.60 | 32.40 | -12.90% | |
| 41.10 | 41.10 | 31.50 | 37.20 | -11.43% | |
| 43.50 | 45.00 | 40.50 | 42.00 | -6.67% | |
| 60.00 | 60.00 | 42.00 | 45.00 | -33.33% | |
| 72.00 | 99.00 | 64.50 | 67.50 | +18.42% | |
| 61.50 | 82.50 | 52.50 | 57.00 | -17.39% | |
| 76.50 | 76.50 | 63.00 | 69.00 | -8.00% | |
| 109.50 | 111.00 | 70.50 | 75.00 | -33.33% | |
| 148.50 | 148.50 | 108.00 | 112.50 | -30.56% | |
| 168.00 | 168.00 | 147.00 | 162.00 | +2.86% | |
| 144.00 | 165.00 | 142.50 | 157.50 | +1.94% | |
| 169.50 | 169.50 | 123.00 | 154.50 | -8.85% | |
| 208.50 | 208.50 | 159.00 | 169.50 | -27.10% | |
| 214.50 | 244.50 | 201.00 | 232.50 | +7.64% | |
| 208.50 | 225.00 | 208.50 | 216.00 | +2.86% | |
| 204.00 | 220.50 | 204.00 | 210.00 | -6.67% | |
| 267.00 | 267.00 | 208.50 | 225.00 | -21.05% | |
| 282.00 | 288.00 | 270.00 | 285.00 | +3.26% | |
| 235.50 | 285.00 | 235.50 | 276.00 | -6.12% | |
| 276.00 | 300.00 | 276.00 | 294.00 | +3.70% | |
| 270.00 | 291.00 | 270.00 | 283.50 | -1.56% | |
| 300.00 | 300.00 | 285.00 | 288.00 | -2.04% | |
| 298.50 | 303.00 | 294.00 | 294.00 | -2.00% | |
| 307.50 | 312.00 | 300.00 | 300.00 | -3.38% | |
| 301.50 | 310.50 | 300.00 | 310.50 | +3.50% | |
| 304.50 | 321.00 | 292.50 | 300.00 | -2.44% | |
| 307.50 | 319.50 | 297.00 | 307.50 | -0.97% | |
| 325.50 | 352.50 | 304.50 | 310.50 | -0.48% | |
| 331.50 | 331.50 | 307.50 | 312.00 | -2.35% | |
| 322.50 | 322.50 | 304.50 | 319.50 | +1.43% | |
| 300.00 | 321.00 | 286.50 | 315.00 | +10.53% | |
| 286.50 | 301.50 | 283.50 | 285.00 | 0.00% | |
| 315.00 | 330.00 | 285.00 | 285.00 | -9.52% | |
| 312.00 | 330.00 | 312.00 | 315.00 | -0.94% | |
| 312.00 | 321.00 | 312.00 | 318.00 | -1.85% | |
| 313.50 | 328.50 | 313.50 | 324.00 | 0.00% | |
| 316.50 | 334.50 | 312.00 | 324.00 | -0.46% | |
| 355.50 | 355.50 | 304.50 | 325.50 | -9.96% | |
| 349.50 | 366.00 | 322.50 | 361.50 | +9.05% | |
| 315.00 | 346.50 | 312.00 | 331.50 | +3.76% | |
| 318.00 | 319.50 | 310.50 | 319.50 | -0.47% | |
| 312.00 | 336.00 | 303.00 | 321.00 | +3.38% | |
| 310.50 | 327.00 | 300.00 | 310.50 | -0.96% | |
| 327.00 | 327.00 | 300.00 | 313.50 | +1.95% | |
| 325.50 | 325.50 | 300.00 | 307.50 | -6.39% | |
| 315.00 | 328.50 | 315.00 | 328.50 | -0.45% | |
| 318.00 | 330.00 | 310.50 | 330.00 | +1.85% | |
| 315.00 | 331.50 | 315.00 | 324.00 | -3.14% | |
| 330.00 | 334.50 | 319.50 | 334.50 | 0.00% | |
| 334.50 | 334.50 | 319.50 | 334.50 | -0.45% | |
| 331.50 | 337.50 | 325.50 | 336.00 | +0.45% | |
| 330.00 | 337.50 | 324.00 | 334.50 | -0.45% | |
| 343.50 | 346.50 | 327.00 | 336.00 | -2.61% | |
| 339.00 | 345.00 | 330.00 | 345.00 | +0.44% | |
| 321.00 | 354.00 | 318.00 | 343.50 | +5.05% | |
| 304.50 | 327.00 | 304.50 | 327.00 | +8.46% | |
| 309.00 | 328.50 | 301.50 | 301.50 | -4.29% | |
| 319.50 | 330.00 | 300.00 | 315.00 | -4.55% | |
| 324.00 | 360.00 | 312.00 | 330.00 | +2.80% | |
| 342.00 | 352.50 | 300.00 | 321.00 | +7.54% | |
| 303.00 | 303.00 | 298.50 | 298.50 | -1.00% | |
| 315.00 | 315.00 | 297.00 | 301.50 | -0.99% | |
| 310.50 | 312.00 | 300.00 | 304.50 | -1.93% | |
| 330.00 | 330.00 | 307.50 | 310.50 | -2.36% | |
| 345.00 | 345.00 | 315.00 | 318.00 | +0.47% | |
| 342.00 | 346.50 | 315.00 | 316.50 | -5.38% | |
| 337.50 | 354.00 | 328.50 | 334.50 | -0.45% | |
| 372.00 | 372.00 | 327.00 | 336.00 | -7.44% | |
| 381.00 | 390.00 | 363.00 | 363.00 | -5.10% | |
| 390.00 | 400.50 | 379.50 | 382.50 | -3.77% | |
| 408.00 | 411.00 | 393.00 | 397.50 | -2.21% | |
| 417.00 | 424.50 | 391.50 | 406.50 | -4.24% | |
| 435.00 | 435.00 | 420.00 | 424.50 | -1.39% | |
| 456.00 | 456.00 | 421.50 | 430.50 | +1.06% | |
| 433.50 | 438.00 | 418.50 | 426.00 | -2.74% | |
| 408.00 | 468.00 | 405.00 | 438.00 | +5.04% | |
| 394.50 | 421.50 | 394.50 | 417.00 | +4.91% | |
| 370.50 | 399.00 | 361.50 | 397.50 | +7.29% | |
| 391.50 | 393.00 | 360.00 | 370.50 | -5.00% | |
| 388.50 | 400.50 | 387.00 | 390.00 | -0.38% | |
| 390.00 | 397.50 | 387.00 | 391.50 | -0.76% | |
| 361.50 | 394.50 | 361.50 | 394.50 | 0.00% | |
| 390.00 | 397.50 | 370.50 | 394.50 | +1.54% | |
| 435.00 | 435.00 | 384.00 | 388.50 | -1.15% | |
| 420.00 | 420.00 | 360.00 | 393.00 | +7.38% | |
| 355.50 | 369.00 | 333.00 | 366.00 | +2.52% | |
| 378.00 | 390.00 | 352.50 | 357.00 | -7.39% | |
| 382.50 | 387.00 | 366.00 | 385.50 | -1.91% | |
| 405.00 | 409.50 | 390.00 | 393.00 | -5.07% | |
| 406.50 | 420.00 | 400.50 | 414.00 | +1.10% | |
| 406.50 | 412.50 | 388.50 | 409.50 | -0.73% | |
| 414.00 | 417.00 | 403.50 | 412.50 | +1.48% | |
| 420.00 | 427.50 | 403.50 | 406.50 | -3.21% | |
| 426.00 | 435.00 | 412.50 | 420.00 | -1.41% | |
| 420.00 | 430.50 | 420.00 | 426.00 | +1.43% | |
| 444.00 | 444.00 | 420.00 | 420.00 | -8.20% | |
| 465.00 | 495.00 | 450.00 | 457.50 | -1.93% | |
| 451.50 | 480.00 | 438.00 | 466.50 | +2.64% | |
| 460.50 | 487.50 | 418.50 | 454.50 | -13.68% | |
| 450.00 | 702.00 | 435.00 | 526.50 | +18.58% | |
| 465.00 | 472.50 | 438.00 | 444.00 | -4.21% | |
| 465.00 | 465.00 | 435.00 | 463.50 | +6.55% | |
| 450.00 | 450.00 | 430.50 | 435.00 | +1.75% | |
| 463.50 | 463.50 | 417.00 | 427.50 | +0.71% | |
| 442.50 | 448.50 | 421.50 | 424.50 | -3.41% | |
| 435.00 | 441.00 | 427.50 | 439.50 | 0.00% | |
| 430.50 | 447.00 | 429.00 | 439.50 | +6.16% | |
| 429.00 | 430.50 | 405.00 | 414.00 | -5.15% | |
| 474.00 | 484.50 | 427.50 | 436.50 | -7.91% | |
| 504.00 | 508.50 | 474.00 | 474.00 | -6.51% | |
| 523.50 | 523.50 | 501.00 | 507.00 | -0.59% | |
| 492.00 | 523.50 | 492.00 | 510.00 | +1.19% | |
| 544.50 | 555.00 | 495.00 | 504.00 | -7.95% | |
| 549.00 | 561.00 | 547.50 | 547.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YFOR chart for longer ranges.