5 DAY PERFORMANCE
+70.87%
1 MONTH PERFORMANCE
+68.57%
3 MONTH PERFORMANCE
+23.69%
6 MONTH PERFORMANCE
-1.72%
YEAR-TO-DATE PERFORMANCE
+6.00%
1 YEAR PERFORMANCE
-46.36%
Guardforce AI Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.35 | $0.37 (4.4%) | $0.38 | $0.35 | 117.86 K | $6.51 M |
| 08/20/2026 | $0.35 | $0.35 (-2.43%) | $0.36 | $0.35 | 65.51 K | $6.15 M |
| 08/19/2026 | $0.34 | $0.35 (1.56%) | $0.36 | $0.34 | 78.15 K | $6.15 M |
| 08/18/2026 | $0.35 | $0.34 (-0.69%) | $0.36 | $0.34 | 85.60 K | $6.13 M |
| 08/17/2026 | $0.36 | $0.35 (-3.22%) | $0.36 | $0.35 | 49.03 K | $6.20 M |
| 08/14/2026 | $0.34 | $0.35 (1.92%) | $0.36 | $0.34 | 66.70 K | $6.24 M |
| 08/13/2026 | $0.35 | $0.35 (0.46%) | $0.36 | $0.35 | 99.89 K | $6.22 M |
| 08/12/2026 | $0.36 | $0.35 (-3.64%) | $0.36 | $0.34 | 283.04 K | $6.18 M |
| 08/11/2026 | $0.36 | $0.36 (-0.58%) | $0.36 | $0.35 | 744.00 K | $6.36 M |
| 08/10/2026 | $0.35 | $0.35 (-1.79%) | $0.36 | $0.35 | 86.50 K | $6.17 M |
| 08/07/2026 | $0.33 | $0.35 (6.77%) | $0.36 | $0.32 | 169.94 K | $6.27 M |
| 08/06/2026 | $0.33 | $0.32 (-2.03%) | $0.34 | $0.32 | 85.30 K | $5.76 M |
| 08/05/2026 | $0.34 | $0.34 (-1.41%) | $0.36 | $0.32 | 103.90 K | $5.97 M |
| 08/04/2026 | $0.32 | $0.35 (9.13%) | $0.36 | $0.32 | 282.94 K | $6.20 M |
| 08/03/2026 | $0.31 | $0.32 (2.12%) | $0.32 | $0.31 | 94.75 K | $5.66 M |
| 07/31/2026 | $0.32 | $0.31 (-3.03%) | $0.32 | $0.31 | 233.50 K | $5.52 M |
| 07/30/2026 | $0.32 | $0.31 (-1.56%) | $0.32 | $0.31 | 203.01 K | $5.52 M |
| 07/29/2026 | $0.31 | $0.32 (2.46%) | $0.33 | $0.31 | 122.77 K | $5.64 M |
| 07/28/2026 | $0.33 | $0.32 (-3.11%) | $0.33 | $0.31 | 222.06 K | $5.66 M |
| 07/27/2026 | $0.35 | $0.32 (-7.44%) | $0.37 | $0.32 | 491.76 K | $5.79 M |
| 07/24/2026 | $0.37 | $0.35 (-4.87%) | $0.38 | $0.34 | 210.11 K | $6.23 M |
| 07/23/2026 | $0.38 | $0.37 (-2.11%) | $0.38 | $0.37 | 96.20 K | $6.62 M |
| 07/22/2026 | $0.39 | $0.39 (-1.48%) | $0.41 | $0.38 | 162.89 K | $6.86 M |
| 07/21/2026 | $0.39 | $0.40 (1.98%) | $0.41 | $0.38 | 164.89 K | $7.05 M |
| 07/20/2026 | $0.37 | $0.39 (4.59%) | $0.39 | $0.37 | 161.31 K | $6.89 M |
| 07/17/2026 | $0.38 | $0.39 (4.1%) | $0.40 | $0.36 | 96.03 K | $6.96 M |
| 07/16/2026 | $0.38 | $0.39 (2.07%) | $0.39 | $0.37 | 271.00 K | $6.93 M |
| 07/15/2026 | $0.38 | $0.38 (1.23%) | $0.38 | $0.37 | 163.00 K | $6.76 M |
| 07/14/2026 | $0.38 | $0.38 (-0.36%) | $0.39 | $0.37 | 94.30 K | $6.82 M |
| 07/13/2026 | $0.40 | $0.38 (-4.67%) | $0.41 | $0.36 | 268.31 K | $6.73 M |
| 07/10/2026 | $0.41 | $0.41 (-0.29%) | $0.41 | $0.39 | 144.72 K | $7.28 M |
| 07/09/2026 | $0.39 | $0.41 (5.15%) | $0.41 | $0.38 | 192.31 K | $7.27 M |
| 07/08/2026 | $0.39 | $0.40 (3.12%) | $0.40 | $0.38 | 406.40 K | $7.07 M |
| 07/07/2026 | $0.39 | $0.39 (0%) | $0.40 | $0.38 | 126.93 K | $6.95 M |
| 07/06/2026 | $0.40 | $0.40 (0%) | $0.40 | $0.39 | 102.20 K | $7.11 M |
| 07/02/2026 | $0.40 | $0.39 (-2.48%) | $0.41 | $0.38 | 268.08 K | $6.94 M |
| 07/01/2026 | $0.40 | $0.40 (0%) | $0.41 | $0.39 | 213.00 K | $7.12 M |
| 06/30/2026 | $0.40 | $0.40 (0.76%) | $0.40 | $0.38 | 142.16 K | $7.09 M |
| 06/29/2026 | $0.42 | $0.40 (-5.84%) | $0.42 | $0.38 | 327.20 K | $7.03 M |
| 06/26/2026 | $0.36 | $0.40 (10.44%) | $0.40 | $0.36 | 1.71 M | $7.08 M |
| 06/25/2026 | $0.39 | $0.37 (-5.21%) | $0.39 | $0.36 | 223.03 K | $6.52 M |
| 06/24/2026 | $0.42 | $0.39 (-5.73%) | $0.42 | $0.39 | 495.80 K | $7.03 M |
| 06/23/2026 | $0.42 | $0.42 (0.77%) | $0.43 | $0.40 | 239.00 K | $7.48 M |
| 06/22/2026 | $0.40 | $0.43 (7.29%) | $0.43 | $0.40 | 402.92 K | $7.66 M |
| 06/18/2026 | $0.41 | $0.41 (-0.58%) | $0.42 | $0.40 | 309.45 K | $7.29 M |
| 06/17/2026 | $0.42 | $0.42 (-0.09%) | $0.43 | $0.41 | 321.10 K | $7.51 M |
| 06/16/2026 | $0.45 | $0.44 (-3.27%) | $0.45 | $0.41 | 417.10 K | $7.75 M |
| 06/15/2026 | $0.45 | $0.45 (-0.8%) | $0.45 | $0.41 | 621.57 K | $7.94 M |
| 06/12/2026 | $0.45 | $0.45 (-0.36%) | $0.47 | $0.43 | 548.87 K | $7.99 M |
| 06/11/2026 | $0.42 | $0.45 (7.78%) | $0.45 | $0.40 | 371.70 K | $8.01 M |
| 06/10/2026 | $0.42 | $0.43 (1.23%) | $0.43 | $0.40 | 524.91 K | $7.60 M |
| 06/09/2026 | $0.44 | $0.42 (-4.32%) | $0.45 | $0.41 | 930.80 K | $7.50 M |
| 06/08/2026 | $0.46 | $0.43 (-6.44%) | $0.46 | $0.41 | 1.73 M | $7.63 M |
| 06/05/2026 | $0.54 | $0.46 (-15.25%) | $0.54 | $0.43 | 1.28 M | $8.15 M |
| 06/04/2026 | $0.55 | $0.56 (1.44%) | $0.57 | $0.53 | 535.80 K | $9.92 M |
| 06/03/2026 | $0.58 | $0.56 (-3.61%) | $0.60 | $0.53 | 1.25 M | $9.97 M |
| 06/02/2026 | $0.60 | $0.64 (6.18%) | $0.65 | $0.56 | 2.88 M | $11.34 M |
| 06/01/2026 | $0.69 | $0.60 (-12.41%) | $0.69 | $0.58 | 17.48 M | $10.69 M |
| 05/29/2026 | $0.50 | $0.53 (6%) | $0.53 | $0.49 | 24.84 M | $9.44 M |
| 05/28/2026 | $0.47 | $0.50 (5.4%) | $0.50 | $0.47 | 300.45 K | $8.90 M |
| 05/27/2026 | $0.50 | $0.48 (-2.68%) | $0.50 | $0.48 | 154.20 K | $8.59 M |
| 05/26/2026 | $0.48 | $0.50 (2.6%) | $0.50 | $0.47 | 218.78 K | $8.86 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.
