NasdaqCM - BOATS Real Time Price
USD
YYForce Inc. (YFOR)
0.1275
-0.0114
(-8.21%)
At close: November 2 at 4:00:00 PM EST
0.1276
+0.0001
(+0.08%)
Overnight: 2:51:28 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.1320
0.1330
0.1120
0.1280
0.1280
2,492,400
Oct 30, 2026
0.1360
0.1430
0.1300
0.1390
0.1390
2,510,700
Oct 29, 2026
0.1500
0.1510
0.1350
0.1510
0.1510
6,331,100
Oct 28, 2026
0.1780
0.1780
0.1580
0.1740
0.1740
3,859,400
Oct 27, 2026
0.1880
0.1950
0.1710
0.1770
0.1770
2,737,900
Oct 26, 2026
0.2200
0.2330
0.2120
0.2190
0.2190
2,194,600
Oct 23, 2026
0.2050
0.2240
0.1980
0.2240
0.2240
52,855,300
Oct 22, 2026
0.2120
0.2290
0.2040
0.2270
0.2270
6,264,100
Oct 21, 2026
0.3110
0.3690
0.2600
0.2700
0.2700
25,495,400
Oct 20, 2026
0.3240
0.3290
0.2910
0.2930
0.2930
744,700
Oct 19, 2026
0.3590
0.3750
0.3350
0.3590
0.3590
543,900
Oct 16, 2026
0.5070
0.5320
0.3300
0.3600
0.3600
1,677,300
Oct 15, 2026
0.4850
0.5100
0.4540
0.5000
0.5000
13,210,700
Oct 14, 2026
0.6000
0.6000
0.5370
0.5450
0.5450
2,155,700
Oct 13, 2026
0.8950
1.0700
0.8780
1.0000
1.0000
22,878,400
Oct 12, 2026
0.9810
0.9810
0.8700
0.8890
0.8890
164,700
Oct 9, 2026
1.0600
1.0700
0.9980
1.0000
1.0000
104,600
Oct 8, 2026
1.0100
1.0800
0.9900
1.0700
1.0700
407,300
Oct 7, 2026
1.0500
1.0600
0.9900
1.0100
1.0100
266,000
Oct 6, 2026
1.1100
1.2200
1.0400
1.1300
1.1300
1,939,500
Oct 5, 2026
1.4300
1.4600
1.3700
1.3800
1.3800
311,600
Oct 2, 2026
1.3600
1.5500
1.3100
1.4600
1.4600
290,800
Oct 1, 2026
1.4700
1.4860
1.3550
1.3700
1.3700
270,900
Sep 30, 2026
1.4900
1.5100
1.4200
1.4800
1.4800
456,100
Sep 29, 2026
1.4700
1.5700
1.4100
1.4400
1.4400
2,120,000
Sep 28, 2026
1.4400
1.5500
1.4200
1.5100
1.5100
117,000
Sep 25, 2026
1.6000
1.6000
1.4300
1.4700
1.4700
301,900
Sep 24, 2026
1.6400
1.6600
1.5790
1.6000
1.6000
367,400
Sep 23, 2026
1.7200
1.7600
1.6500
1.6500
1.6500
203,300
Sep 22, 2026
1.6400
1.8200
1.5700
1.7600
1.7600
591,000
Sep 21, 2026
1.5700
1.7000
1.5500
1.6600
1.6600
206,300
Sep 18, 2026
1.7800
1.7900
1.5950
1.6000
1.6000
427,500
Sep 17, 2026
1.7800
2.0480
1.6300
1.8400
1.8400
1,541,000
Sep 16, 2026
1.7600
1.8600
1.5100
1.7200
1.7200
11,676,800
Sep 15, 2026
1.4000
1.4700
1.3600
1.4000
1.4000
9,318,200
Sep 14, 2026
1.2400
1.4650
1.2400
1.4400
1.4400
237,100
Sep 11, 2026
1.2600
1.3200
1.2200
1.2800
1.2800
106,800
Sep 10, 2026
1.3200
1.3450
1.2600
1.2900
1.2900
218,500
Sep 9, 2026
1.3600
1.3900
1.3100
1.3100
1.3100
238,300
Sep 8, 2026
1.4400
1.5300
1.3550
1.3800
1.3800
494,900
Sep 4, 2026
1.3800
1.4500
1.3500
1.4300
1.4300
300,400
Sep 3, 2026
1.3700
1.4900
1.3700
1.3700
1.3700
296,900
Sep 2, 2026
1.3200
1.4700
1.3200
1.4100
1.4100
579,000
Sep 1, 2026
1.5600
1.5750
1.4000
1.4700
1.4700
3,352,400
Aug 31, 2026
1.4600
1.5200
1.3200
1.3200
1.3200
2,486,400
Aug 28, 2026
1.8000
1.8500
1.4600
1.5500
1.5500
1,569,800
Aug 27, 2026
1.9600
2.0600
1.8550
1.9100
1.9100
4,689,100
Aug 26, 2026
1.9150
2.1500
1.7700
2.1200
2.1200
86,907,700
Aug 25, 2026
1.1800
1.2000
1.1450
1.1500
1.1500
31,281,900
Aug 24, 2026
1.1200
1.2270
1.1000
1.1900
1.1900
246,600
Aug 21, 2026
1.2100
1.2300
1.1500
1.1550
1.1550
214,600
Aug 20, 2026
1.2600
1.2600
1.1450
1.1800
1.1800
368,400
Aug 19, 2026
1.3900
1.4580
1.2800
1.3400
1.3400
846,500
Aug 18, 2026
1.4100
1.5300
1.3300
1.4100
1.4100
827,600
Aug 17, 2026
1.3300
1.4500
1.3000
1.4400
1.4400
669,400
Aug 14, 2026
1.2800
1.3600
1.2500
1.3300
1.3300
340,500
Aug 13, 2026
1.2400
1.3100
1.2300
1.2800
1.2800
515,200
Aug 12, 2026
1.2600
1.4300
1.1800
1.3000
1.3000
2,094,500
Aug 11, 2026
1.1700
1.3500
1.1700
1.3100
1.3100
843,600
Aug 10, 2026
1.1600
1.2500
1.1300
1.2100
1.2100
554,600
Aug 7, 2026
1.1400
1.1600
1.0910
1.1200
1.1200
384,100
Aug 6, 2026
1.1800
1.2100
1.1350
1.1500
1.1500
371,200
Aug 5, 2026
1.2000
1.2700
1.1600
1.2000
1.2000
404,500
Aug 4, 2026
1.1750
1.4290
1.1610
1.2000
1.2000
4,746,400
Aug 3, 2026
1.1700
1.2600
1.1600
1.2300
1.2300
184,600
Jul 31, 2026
1.2500
1.2500
1.1550
1.2000
1.2000
230,700
Jul 30, 2026
1.2300
1.2500
1.2000
1.2500
1.2500
224,000
Jul 29, 2026
1.2000
1.5600
1.1650
1.2500
1.2500
2,148,900
Jul 28, 2026
1.2200
1.2700
1.1500
1.2200
1.2200
208,600
Jul 27, 2026
1.1700
1.3400
1.1700
1.2500
1.2500
338,500
Jul 24, 2026
1.2200
1.2500
1.1200
1.1700
1.1700
390,300
Jul 23, 2026
1.3400
1.3600
1.2310
1.2800
1.2800
332,400
Jul 22, 2026
1.2700
1.3800
1.2200
1.3550
1.3550
463,000
Jul 21, 2026
1.1700
1.3150
1.1400
1.2800
1.2800
596,100
Jul 20, 2026
1.0600
1.1600
1.0200
1.1600
1.1600
385,500
Jul 17, 2026
1.0500
1.0800
1.0200
1.0600
1.0600
156,300
Jul 16, 2026
1.1600
1.1600
1.0400
1.0700
1.0700
439,000
Jul 15, 2026
1.1400
1.2000
1.0700
1.1300
1.1300
711,300
Jul 14, 2026
1.3200
1.7600
1.1250
1.1450
1.1450
12,865,900
Jul 13, 2026
1.2400
1.3000
1.1700
1.1800
1.1800
701,400
Jul 10, 2026
1.5150
1.5600
1.3000
1.4300
1.4300
3,848,200
Jul 9, 2026
1.3500
1.3950
1.2700
1.3700
1.3700
5,068,900
Jul 8, 2026
1.4600
1.4750
1.3600
1.4200
1.4200
236,500
Jul 7, 2026
1.4800
1.5150
1.4190
1.5000
1.5000
364,200
Jul 6, 2026
1.2500
1.6200
1.2200
1.5700
1.5700
1,685,300
Jul 2, 2026
1.2500
1.2900
1.2400
1.2500
1.2500
347,000
Jul 1, 2026
1.2200
1.3200
1.1100
1.3000
1.3000
1,167,400
Jun 30, 2026
1.2200
1.2900
1.1600
1.2400
1.2400
489,000
Jun 29, 2026
1.2950
1.3200
1.2000
1.2500
1.2500
541,800
Jun 26, 2026
1.2800
1.4690
1.2200
1.4200
1.4200
1,032,300
Jun 25, 2026
1.7200
1.7200
1.1800
1.2700
1.2700
2,222,100
Jun 24, 2026
1.8600
2.0900
1.6200
1.7200
1.7200
1,276,100
Jun 23, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
2.1200
2.2700
1.8310
2.1300
2.1300
677,000
Jun 22, 2026
2.0400
2.1600
1.9800
2.1600
2.1600
913,903
Jun 18, 2026
2.4000
2.6700
2.1000
2.4000
2.4000
2,734,757
Jun 17, 2026
3.8700
4.0200
3.6900
3.8700
3.8700
926,443
Jun 16, 2026
4.4700
4.5900
3.7200
4.2300
4.2300
6,482,070
Jun 15, 2026
3.7200
4.0200
3.6600
3.7800
3.7800
1,149,230
Jun 12, 2026
3.6000
3.6900
3.2400
3.5700
3.5700
2,448,287
Jun 11, 2026
4.1100
4.2000
3.5400
3.6900
3.6900
2,398,617
Jun 10, 2026
4.8600
5.3100
3.8700
4.9500
4.9500
10,106,087
Jun 9, 2026
3.6900
3.8400
3.3000
3.7500
3.7500
4,107,993
Jun 8, 2026
3.7500
3.9000
3.2400
3.9000
3.9000
1,230,960
Jun 5, 2026
5.1600
5.1600
3.5400
3.9300
3.9300
2,495,970
Jun 4, 2026
5.9400
7.8000
4.5300
4.8600
4.8600
11,843,160
Jun 3, 2026
4.2900
4.4700
3.9600
4.4100
4.4100
2,245,447
Jun 2, 2026
4.1100
5.1000
4.0500
4.5900
4.5900
1,682,297
Jun 1, 2026
5.4900
6.0000
5.1300
5.7000
5.7000
183,333
May 29, 2026
5.5800
6.3900
5.1300
5.7000
5.7000
554,167
May 28, 2026
7.2000
8.1900
6.0300
6.9600
6.9600
3,409,823
May 27, 2026
6.4200
6.4500
6.0600
6.2700
6.2700
1,318,393
May 26, 2026
8.5500
8.5500
5.8500
7.0800
7.0800
1,210,790
May 22, 2026
14.1300
14.7000
10.1700
11.2800
11.2800
72,283
May 21, 2026
14.1000
15.4200
13.4100
14.8500
14.8500
24,117
May 20, 2026
21.0000
21.0000
16.8000
18.0300
18.0300
66,817
May 19, 2026
30.6000
30.6000
24.2700
24.3000
24.3000
5,933
May 18, 2026
30.3000
31.8000
27.6900
31.5000
31.5000
2,937
May 15, 2026
31.6200
32.2500
29.9100
30.9000
30.9000
4,037
May 14, 2026
32.1000
36.0000
31.0200
32.7000
32.7000
16,767
May 13, 2026
31.2000
36.9000
31.2000
31.5000
31.5000
17,573
May 12, 2026
30.9000
33.0000
30.0000
31.8000
31.8000
2,600
May 11, 2026
32.7000
34.8000
30.0000
31.8000
31.8000
64,903
May 8, 2026
33.0000
34.8000
32.4000
33.6000
33.6000
3,663
May 7, 2026
33.3000
33.6000
31.5000
33.6000
33.6000
2,297
May 6, 2026
30.3000
41.7000
30.1500
32.7000
32.7000
31,813
May 5, 2026
23.8500
30.9000
22.2000
30.3000
30.3000
21,840
May 4, 2026
26.0700
26.5500
21.0600
22.1400
22.1400
8,303
May 1, 2026
29.1000
29.2500
24.6600
25.5000
25.5000
11,307
Apr 30, 2026
30.9000
31.6500
29.7000
29.7000
29.7000
3,750
Apr 29, 2026
38.7000
38.7000
30.9000
31.5000
31.5000
4,547
Apr 28, 2026
39.9000
42.6000
39.6000
39.6000
39.6000
1,587
Apr 27, 2026
43.2000
43.2000
39.6000
40.8000
40.8000
1,760
Apr 24, 2026
43.8000
43.8000
39.0000
39.9000
39.9000
4,093
Apr 23, 2026
45.9000
45.9000
43.2000
43.5000
43.5000
1,560
Apr 22, 2026
46.8000
48.0000
45.6000
48.0000
48.0000
12,667
Apr 21, 2026
48.9000
51.0000
46.2000
46.5000
46.5000
4,520
Apr 20, 2026
48.0000
48.7500
43.5600
47.4000
47.4000
3,647
Apr 17, 2026
46.9500
49.9500
41.7000
48.3000
48.3000
11,770
Apr 16, 2026
48.3000
50.7000
45.3000
45.6000
45.6000
4,250
Apr 15, 2026
46.5000
49.8000
45.0000
48.6000
48.6000
8,217
Apr 14, 2026
48.0000
48.7500
45.6000
45.6000
45.6000
7,917
Apr 13, 2026
45.0000
50.4000
44.7600
48.0000
48.0000
10,793
Apr 10, 2026
37.2000
45.6000
37.2000
43.5000
43.5000
18,937
Apr 9, 2026
34.2000
37.5000
32.4600
37.5000
37.5000
15,053
Apr 8, 2026
32.1000
36.3000
28.6500
34.5000
34.5000
16,723
Apr 7, 2026
31.5000
33.3000
28.8000
32.7000
32.7000
31,327
Apr 6, 2026
32.7000
33.6000
31.8000
32.4000
32.4000
10,323
Apr 2, 2026
30.9000
33.7500
29.7600
31.5000
31.5000
11,247
Apr 1, 2026
31.5000
32.2500
29.4000
32.1000
32.1000
13,060
Mar 31, 2026
32.4000
32.4000
30.0000
31.5000
31.5000
11,057
Mar 30, 2026
31.5000
35.4000
27.8100
32.1000
32.1000
231,463
Mar 27, 2026
28.2000
31.8000
28.2000
30.9000
30.9000
9,523
Mar 26, 2026
31.5000
32.1000
27.8700
30.7500
30.7500
18,803
Mar 25, 2026
36.3000
36.3000
30.9000
32.7000
32.7000
160,267
Mar 24, 2026
33.6000
33.9000
30.6000
32.4000
32.4000
19,517
Mar 23, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
41.1000
41.1000
31.5000
37.2000
37.2000
19,820
Mar 20, 2026
43.5000
45.0000
40.5000
42.0000
42.0000
72,650
Mar 19, 2026
60.0000
60.0000
42.0000
45.0000
45.0000
73,109
Mar 18, 2026
72.0000
99.0000
64.5000
67.5000
67.5000
469,051
Mar 17, 2026
61.5000
82.5000
52.5000
57.0000
57.0000
58,040
Mar 16, 2026
76.5000
76.5000
63.0000
69.0000
69.0000
18,936
Mar 13, 2026
109.5000
111.0000
70.5000
75.0000
75.0000
21,718
Mar 12, 2026
148.5000
148.5000
108.0000
112.5000
112.5000
22,330
Mar 11, 2026
168.0000
168.0000
147.0000
162.0000
162.0000
5,488
Mar 10, 2026
144.0000
165.0000
142.5000
157.5000
157.5000
1,898
Mar 9, 2026
169.5000
169.5000
123.0000
154.5000
154.5000
4,568
Mar 6, 2026
208.5000
208.5000
159.0000
169.5000
169.5000
15,457
Mar 5, 2026
214.5000
244.5000
201.0000
232.5000
232.5000
8,137
Mar 4, 2026
208.5000
225.0000
208.5000
216.0000
216.0000
289
Mar 3, 2026
204.0000
220.5000
204.0000
210.0000
210.0000
344
Mar 2, 2026
267.0000
267.0000
208.5000
225.0000
225.0000
576
Feb 27, 2026
282.0000
288.0000
270.0000
285.0000
285.0000
392
Feb 26, 2026
235.5000
285.0000
235.5000
276.0000
276.0000
148
Feb 25, 2026
276.0000
300.0000
276.0000
294.0000
294.0000
62
Feb 24, 2026
270.0000
291.0000
270.0000
283.5000
283.5000
63
Feb 23, 2026
300.0000
300.0000
285.0000
288.0000
288.0000
94
Feb 20, 2026
298.5000
303.0000
294.0000
294.0000
294.0000
94
Feb 19, 2026
307.5000
312.0000
300.0000
300.0000
300.0000
103
Feb 18, 2026
301.5000
310.5000
300.0000
310.5000
310.5000
22
Feb 17, 2026
304.5000
321.0000
292.5000
300.0000
300.0000
138
Feb 13, 2026
307.5000
319.5000
297.0000
307.5000
307.5000
201
Feb 12, 2026
325.5000
352.5000
304.5000
310.5000
310.5000
909
Feb 11, 2026
331.5000
331.5000
307.5000
312.0000
312.0000
135
Feb 10, 2026
322.5000
322.5000
304.5000
319.5000
319.5000
61
Feb 9, 2026
300.0000
321.0000
286.5000
315.0000
315.0000
342
Feb 6, 2026
286.5000
301.5000
283.5000
285.0000
285.0000
214
Feb 5, 2026
315.0000
330.0000
285.0000
285.0000
285.0000
210
Feb 4, 2026
312.0000
330.0000
312.0000
315.0000
315.0000
87
Feb 3, 2026
312.0000
321.0000
312.0000
318.0000
318.0000
77
Feb 2, 2026
313.5000
328.5000
313.5000
324.0000
324.0000
121
Jan 30, 2026
316.5000
334.5000
312.0000
324.0000
324.0000
302
Jan 29, 2026
355.5000
355.5000
304.5000
325.5000
325.5000
579
Jan 28, 2026
349.5000
366.0000
322.5000
361.5000
361.5000
3,279
Jan 27, 2026
315.0000
346.5000
312.0000
331.5000
331.5000
489
Jan 26, 2026
318.0000
319.5000
310.5000
319.5000
319.5000
108
Jan 23, 2026
312.0000
336.0000
303.0000
321.0000
321.0000
740
Jan 22, 2026
310.5000
327.0000
300.0000
310.5000
310.5000
268
Jan 21, 2026
327.0000
327.0000
300.0000
313.5000
313.5000
208
Jan 20, 2026
325.5000
325.5000
300.0000
307.5000
307.5000
205
Jan 16, 2026
315.0000
328.5000
315.0000
328.5000
328.5000
103
Jan 15, 2026
318.0000
330.0000
310.5000
330.0000
330.0000
146
Jan 14, 2026
315.0000
331.5000
315.0000
324.0000
324.0000
152
Jan 13, 2026
330.0000
334.5000
319.5000
334.5000
334.5000
130
Jan 12, 2026
334.5000
334.5000
319.5000
334.5000
334.5000
207
Jan 9, 2026
331.5000
337.5000
325.5000
336.0000
336.0000
142
Jan 8, 2026
330.0000
337.5000
324.0000
334.5000
334.5000
206
Jan 7, 2026
343.5000
346.5000
327.0000
336.0000
336.0000
284
Jan 6, 2026
339.0000
345.0000
330.0000
345.0000
345.0000
442
Jan 5, 2026
321.0000
354.0000
318.0000
343.5000
343.5000
797
Jan 2, 2026
304.5000
327.0000
304.5000
327.0000
327.0000
180
Dec 31, 2025
309.0000
328.5000
301.5000
301.5000
301.5000
280
Dec 30, 2025
319.5000
330.0000
300.0000
315.0000
315.0000
899
Dec 29, 2025
324.0000
360.0000
312.0000
330.0000
330.0000
2,130
Dec 26, 2025
342.0000
352.5000
300.0000
321.0000
321.0000
33,408
Dec 24, 2025
303.0000
303.0000
298.5000
298.5000
298.5000
689
Dec 23, 2025
315.0000
315.0000
297.0000
301.5000
301.5000
151
Dec 22, 2025
310.5000
312.0000
300.0000
304.5000
304.5000
262
Dec 19, 2025
330.0000
330.0000
307.5000
310.5000
310.5000
96
Dec 18, 2025
345.0000
345.0000
315.0000
318.0000
318.0000
224
Dec 17, 2025
342.0000
346.5000
315.0000
316.5000
316.5000
198
Dec 16, 2025
337.5000
354.0000
328.5000
334.5000
334.5000
284
Dec 15, 2025
372.0000
372.0000
327.0000
336.0000
336.0000
283
Dec 12, 2025
381.0000
390.0000
363.0000
363.0000
363.0000
306
Dec 11, 2025
390.0000
400.5000
379.5000
382.5000
382.5000
186
Dec 10, 2025
408.0000
411.0000
393.0000
397.5000
397.5000
148
Dec 9, 2025
417.0000
424.5000
391.5000
406.5000
406.5000
143
Dec 8, 2025
435.0000
435.0000
420.0000
424.5000
424.5000
192
Dec 5, 2025
456.0000
456.0000
421.5000
430.5000
430.5000
200
Dec 4, 2025
433.5000
438.0000
418.5000
426.0000
426.0000
482
Dec 3, 2025
408.0000
468.0000
405.0000
438.0000
438.0000
1,386
Dec 2, 2025
394.5000
421.5000
394.5000
417.0000
417.0000
291
Dec 1, 2025
370.5000
399.0000
361.5000
397.5000
397.5000
782
Nov 28, 2025
391.5000
393.0000
360.0000
370.5000
370.5000
99
Nov 26, 2025
388.5000
400.5000
387.0000
390.0000
390.0000
95
Nov 25, 2025
390.0000
397.5000
387.0000
391.5000
391.5000
133
Nov 24, 2025
361.5000
394.5000
361.5000
394.5000
394.5000
64
Nov 21, 2025
390.0000
397.5000
370.5000
394.5000
394.5000
122
Nov 20, 2025
435.0000
435.0000
384.0000
388.5000
388.5000
183
Nov 19, 2025
420.0000
420.0000
360.0000
393.0000
393.0000
252
Nov 18, 2025
355.5000
369.0000
333.0000
366.0000
366.0000
196
Nov 17, 2025
378.0000
390.0000
352.5000
357.0000
357.0000
198
Nov 14, 2025
382.5000
387.0000
366.0000
385.5000
385.5000
286
Nov 13, 2025
405.0000
409.5000
390.0000
393.0000
393.0000
121
Nov 12, 2025
406.5000
420.0000
400.5000
414.0000
414.0000
177
Nov 11, 2025
406.5000
412.5000
388.5000
409.5000
409.5000
229
Nov 10, 2025
414.0000
417.0000
403.5000
412.5000
412.5000
531
Nov 7, 2025
420.0000
427.5000
403.5000
406.5000
406.5000
640
Nov 6, 2025
426.0000
435.0000
412.5000
420.0000
420.0000
331
Nov 5, 2025
420.0000
430.5000
420.0000
426.0000
426.0000
225
Nov 4, 2025
444.0000
444.0000
420.0000
420.0000
420.0000
657
Nov 3, 2025
465.0000
495.0000
450.0000
457.5000
457.5000
1,784
