CapForce Inc. (CFOR)
OTCMKTS
· Delayed Price · Currency is USD
25.00
+0.50 (2.04%)
Mar 9, 2026, 9:59 AM EST
CapForce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.50 | 29.98 | 24.00 | 25.00 | - | 2.04% | 1,000 |
| Mar 6, 2026 | 14.75 | 24.50 | 14.75 | 24.50 | 24.50 | 2.17% | 3,034 |
| Mar 5, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 59.87% | 412 |
| Mar 4, 2026 | 7.25 | 15.00 | 7.25 | 15.00 | 15.00 | -39.39% | 779 |
| Mar 3, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 3.13% | 110 |
| Mar 2, 2026 | 20.00 | 31.00 | 20.00 | 24.00 | 24.00 | -2.04% | 7,885 |
| Feb 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 370 |
| Feb 26, 2026 | 24.40 | 24.50 | 18.00 | 24.50 | 24.50 | 4.26% | 1,065 |
| Feb 25, 2026 | 23.00 | 23.50 | 18.00 | 23.50 | 23.50 | -3.69% | 2,089 |
| Feb 24, 2026 | 18.02 | 24.47 | 10.01 | 24.40 | 24.40 | 6.09% | 16,127 |
| Feb 23, 2026 | 23.97 | 23.98 | 17.31 | 23.00 | 23.00 | -4.13% | 8,201 |
| Feb 20, 2026 | 26.00 | 31.00 | 17.30 | 23.99 | 23.99 | -24.44% | 12,507 |
| Feb 18, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.77% | 698 |
| Feb 17, 2026 | 33.50 | 33.50 | 24.25 | 32.00 | 32.00 | 6.69% | 3,267 |
| Feb 13, 2026 | 34.00 | 34.00 | 23.50 | 29.99 | 29.99 | 6.54% | 21,381 |
| Feb 12, 2026 | 30.90 | 34.00 | 28.13 | 28.15 | 28.15 | -17.21% | 3,961 |
| Feb 11, 2026 | 25.20 | 34.00 | 25.01 | 34.00 | 34.00 | 21.43% | 4,076 |
| Feb 10, 2026 | 28.00 | 28.00 | 25.20 | 28.00 | 28.00 | 0.90% | 2,762 |
| Feb 9, 2026 | 22.00 | 28.40 | 22.00 | 27.75 | 27.75 | 8.82% | 6,224 |
| Feb 6, 2026 | 25.99 | 27.60 | 20.01 | 25.50 | 25.50 | 6.29% | 1,479 |
| Feb 5, 2026 | 21.07 | 27.00 | 21.00 | 23.99 | 23.99 | -0.04% | 15,164 |
| Feb 4, 2026 | 22.00 | 24.90 | 20.15 | 24.00 | 24.00 | 9.14% | 4,866 |
| Feb 3, 2026 | 17.31 | 23.85 | 17.31 | 21.99 | 21.99 | 9.95% | 12,507 |
| Feb 2, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 11.11% | 1,816 |
| Jan 30, 2026 | 19.99 | 19.99 | 17.10 | 18.00 | 18.00 | -0.06% | 4,204 |
| Jan 29, 2026 | 19.50 | 24.00 | 18.01 | 18.01 | 18.01 | 0.06% | 12,503 |
| Jan 28, 2026 | 17.91 | 19.00 | 17.91 | 18.00 | 18.00 | -10.00% | 3,025 |
| Jan 27, 2026 | 20.00 | 20.00 | 17.24 | 20.00 | 20.00 | - | 2,470 |
| Jan 26, 2026 | 18.29 | 21.75 | 17.52 | 20.00 | 20.00 | 9.35% | 12,976 |
| Jan 23, 2026 | 18.70 | 20.00 | 16.71 | 18.29 | 18.29 | 10.78% | 11,542 |
| Jan 22, 2026 | 18.90 | 18.90 | 15.01 | 16.51 | 16.51 | -8.28% | 11,264 |
| Jan 21, 2026 | 19.00 | 19.00 | 16.50 | 18.00 | 18.00 | 16.13% | 4,070 |
| Jan 20, 2026 | 16.60 | 19.00 | 15.50 | 15.50 | 15.50 | -14.32% | 1,967 |
| Jan 16, 2026 | 17.00 | 18.80 | 16.80 | 18.09 | 18.09 | -3.83% | 4,957 |
| Jan 15, 2026 | 18.50 | 20.00 | 18.50 | 18.81 | 18.81 | -0.48% | 2,305 |
| Jan 14, 2026 | 20.00 | 20.00 | 16.20 | 18.90 | 18.90 | 1.07% | 2,517 |
| Jan 13, 2026 | 15.61 | 18.70 | 15.61 | 18.70 | 18.70 | 5.71% | 654 |
| Jan 12, 2026 | 17.99 | 18.00 | 15.01 | 17.69 | 17.69 | -0.62% | 4,808 |
| Jan 9, 2026 | 18.00 | 18.00 | 13.47 | 17.80 | 17.80 | - | 3,531 |
| Jan 8, 2026 | 17.00 | 17.99 | 17.00 | 17.80 | 17.80 | 2.77% | 3,367 |
| Jan 7, 2026 | 19.00 | 19.00 | 16.75 | 17.32 | 17.32 | 5.80% | 1,577 |
| Jan 6, 2026 | 14.85 | 16.75 | 12.18 | 16.37 | 16.37 | -0.79% | 3,595 |
| Jan 5, 2026 | 17.70 | 20.00 | 15.55 | 16.50 | 16.50 | -1.20% | 9,018 |
| Jan 2, 2026 | 16.50 | 16.70 | 16.00 | 16.70 | 16.70 | 5.03% | 23,265 |
| Dec 31, 2025 | 15.90 | 15.90 | 15.57 | 15.90 | 15.90 | 1.27% | 1,944 |
| Dec 30, 2025 | 13.00 | 16.00 | 11.07 | 15.70 | 15.70 | -0.19% | 11,597 |
| Dec 29, 2025 | 14.58 | 16.00 | 11.57 | 15.73 | 15.73 | 5.22% | 9,410 |
| Dec 24, 2025 | 11.67 | 15.00 | 11.67 | 14.95 | 14.95 | 6.82% | 2,588 |
| Dec 23, 2025 | 12.39 | 15.00 | 10.51 | 14.00 | 14.00 | 12.95% | 19,115 |
| Dec 22, 2025 | 12.90 | 12.90 | 8.15 | 12.39 | 12.39 | -3.17% | 3,304 |
| Dec 19, 2025 | 12.99 | 13.95 | 10.00 | 12.80 | 12.80 | -2.92% | 10,809 |
| Dec 18, 2025 | 13.25 | 15.00 | 10.02 | 13.18 | 13.18 | 5.65% | 2,908 |
| Dec 17, 2025 | 11.58 | 13.01 | 10.55 | 12.48 | 12.48 | 7.73% | 5,273 |
| Dec 16, 2025 | 10.16 | 11.58 | 10.16 | 11.58 | 11.58 | 13.98% | 3,006 |
| Dec 15, 2025 | 9.97 | 10.16 | 7.30 | 10.16 | 10.16 | -3.05% | 6,985 |
| Dec 12, 2025 | 10.19 | 10.48 | 7.08 | 10.48 | 10.48 | 3.87% | 2,688 |
| Dec 11, 2025 | 10.48 | 10.50 | 7.06 | 10.09 | 10.09 | -3.72% | 6,418 |
| Dec 10, 2025 | 10.62 | 10.62 | 7.02 | 10.48 | 10.48 | 49.29% | 11,405 |
| Dec 9, 2025 | 10.82 | 10.82 | 6.95 | 7.02 | 7.02 | -35.24% | 12,861 |
| Dec 8, 2025 | 9.48 | 10.84 | 6.66 | 10.84 | 10.84 | 3.24% | 3,005 |
| Dec 5, 2025 | 9.30 | 10.90 | 9.00 | 10.50 | 10.50 | 5.00% | 6,314 |
| Dec 4, 2025 | 9.21 | 10.87 | 8.81 | 10.00 | 10.00 | 9.77% | 5,541 |
| Dec 3, 2025 | 9.00 | 10.55 | 8.60 | 9.11 | 9.11 | 1.22% | 20,011 |
| Dec 2, 2025 | 10.00 | 10.00 | 7.02 | 9.00 | 9.00 | 10.43% | 12,876 |
| Dec 1, 2025 | 7.50 | 8.50 | 7.25 | 8.15 | 8.15 | 8.67% | 14,701 |
| Nov 28, 2025 | 6.10 | 7.50 | 6.10 | 7.50 | 7.50 | 17.19% | 8,973 |
| Nov 26, 2025 | 5.68 | 7.50 | 5.68 | 6.40 | 6.40 | 12.28% | 27,677 |
| Nov 25, 2025 | 5.02 | 5.70 | 5.02 | 5.70 | 5.70 | -0.18% | 2,730 |
| Nov 24, 2025 | 5.00 | 5.75 | 4.90 | 5.71 | 5.71 | 15.35% | 30,574 |
| Nov 21, 2025 | 4.50 | 5.00 | 3.76 | 4.95 | 4.95 | 10.00% | 5,781 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -10.71% | 3,397 |
| Nov 18, 2025 | 5.01 | 5.04 | 3.01 | 5.04 | 5.04 | 80.00% | 15,783 |
| Nov 17, 2025 | 4.20 | 5.01 | 2.75 | 2.80 | 2.80 | -44.00% | 7,161 |
| Nov 14, 2025 | 4.06 | 5.00 | 4.06 | 5.00 | 5.00 | - | 1,068 |
| Nov 13, 2025 | 3.80 | 5.01 | 3.80 | 5.00 | 5.00 | 1.01% | 3,055 |
| Nov 11, 2025 | 4.01 | 5.03 | 4.01 | 4.95 | 4.95 | -1.59% | 2,624 |
| Nov 10, 2025 | 4.68 | 5.03 | 4.50 | 5.03 | 5.03 | 5.89% | 10,801 |
| Nov 7, 2025 | 3.74 | 4.75 | 2.76 | 4.75 | 4.75 | 72.10% | 6,425 |
| Nov 6, 2025 | 3.90 | 3.90 | 2.76 | 2.76 | 2.76 | -30.57% | 866 |
| Nov 5, 2025 | 3.00 | 3.98 | 2.64 | 3.98 | 3.98 | 50.57% | 6,597 |
| Nov 4, 2025 | 3.00 | 3.59 | 2.64 | 2.64 | 2.64 | - | 8,091 |
| Nov 3, 2025 | 0.25 | 2.75 | 0.25 | 2.64 | 2.64 | 1.00% | 8,614 |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -77.78% | 396 |
| Oct 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 800.00% | 166 |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,088 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 546 |
| Oct 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 209 |
| Oct 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 373 |
| Oct 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 609 |
| Sep 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,180 |
| Sep 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 109 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 153 |
| Sep 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 285 |