Want to see CFOR full AI Analyst Report?
CapForce (CFOR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.75 | 9.79 | 9.75 | 9.75 | 9.75 | +8.33% | 538 | 0.36 |
| Oct 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | +5.88% | 107 | 0.07 |
| Oct 28, 2026 | 7.00 | 9.91 | 7.00 | 8.50 | 8.50 | -5.56% | 3,833 | 2.53 |
| Oct 27, 2026 | 4.04 | 9.45 | 4.04 | 9.00 | 9.00 | +122.77% | 18,457 | 15.06 |
| Oct 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +0.00% | 1,621 | 1.35 |
| Oct 23, 2026 | 3.77 | 4.04 | 3.77 | 4.04 | 4.04 | +2.02% | 976 | 0.82 |
| Oct 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.74% | 425 | 0.36 |
| Oct 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | +0.00% | 248 | 0.20 |
| Oct 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | +15.14% | 137 | 0.11 |
| Oct 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -13.37% | 453 | 0.36 |
| Oct 15, 2026 | 2.93 | 4.04 | 2.93 | 4.04 | 4.04 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 2.93 | 4.04 | 2.93 | 4.04 | 4.04 | +1.94% | 226 | 0.18 |
| Oct 13, 2026 | 4.05 | 4.05 | 3.00 | 3.96 | 3.96 | +3.74% | 337 | 0.27 |
| Oct 12, 2026 | 3.82 | 4.05 | 3.59 | 3.82 | 3.82 | -4.36% | 0 | 0.00 |
| Oct 09, 2026 | 4.00 | 4.00 | 3.85 | 3.99 | 3.99 | +0.71% | 496 | 0.37 |
| Oct 08, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.07% | 371 | 0.28 |
| Oct 07, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.25% | 577 | 0.43 |
| Oct 06, 2026 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | +0.25% | 744 | 0.54 |
| Oct 05, 2026 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | -0.49% | 0 | 0.00 |
| Oct 02, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +1.89% | 1,123 | 0.83 |
| Oct 01, 2026 | 3.98 | 4.05 | 3.90 | 3.98 | 3.98 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.98 | 4.05 | 3.90 | 3.98 | 3.98 | -1.61% | 0 | 0.00 |
| Sep 29, 2026 | 4.01 | 4.05 | 4.00 | 4.04 | 4.04 | +3.59% | 1,152 | 0.86 |
| Sep 28, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | +6.27% | 967 | 0.73 |
| Sep 25, 2026 | 3.67 | 4.04 | 3.30 | 3.67 | 3.67 | -9.16% | 0 | 0.00 |
| Sep 24, 2026 | 3.30 | 4.04 | 3.30 | 4.04 | 4.04 | +0.00% | 309 | 0.22 |
| Sep 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +21.43% | 360 | 0.26 |
| Sep 22, 2026 | 3.42 | 3.42 | 3.33 | 3.33 | 3.33 | +3.97% | 327 | 0.23 |
| Sep 21, 2026 | 3.17 | 3.43 | 3.17 | 3.20 | 3.20 | -8.05% | 1,331 | 0.97 |
| Sep 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +14.10% | 470 | 0.34 |
| Sep 15, 2026 | 3.44 | 3.44 | 3.05 | 3.05 | 3.05 | -19.74% | 426 | 0.31 |
| Sep 14, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -10.59% | 1,054 | 0.77 |
| Sep 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.19% | 288 | 0.21 |
| Sep 10, 2026 | 4.39 | 4.53 | 4.25 | 4.39 | 4.39 | -4.59% | 0 | 0.00 |
| Sep 09, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -10.66% | 216 | 0.16 |
| Sep 08, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +1.28% | 521 | 0.38 |
| Aug 28, 2026 | 5.09 | 5.25 | 4.92 | 5.09 | 5.09 | -1.28% | 0 | 0.00 |
| Aug 27, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | +3.02% | 278 | 0.20 |
| Aug 26, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | +8.70% | 408 | 0.30 |
| Aug 25, 2026 | 4.04 | 4.60 | 4.04 | 4.60 | 4.60 | +14.60% | 657 | 0.49 |
| Aug 24, 2026 | 4.11 | 4.11 | 3.76 | 4.01 | 4.01 | +0.35% | 2,772 | 2.13 |