5 DAY PERFORMANCE
+37.21%
1 MONTH PERFORMANCE
+22.38%
3 MONTH PERFORMANCE
+33.42%
6 MONTH PERFORMANCE
-8.68%
YEAR-TO-DATE PERFORMANCE
+6.00%
1 YEAR PERFORMANCE
-48.70%
Guardforce AI Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $0.50 | $0.48 (-5.17%) | $0.50 | $0.47 | 222.55 K | $8.49 M |
| 05/21/2026 | $0.50 | $0.49 (-2.98%) | $0.51 | $0.48 | 194.74 K | $8.64 M |
| 05/20/2026 | $0.50 | $0.51 (1.98%) | $0.51 | $0.47 | 390.21 K | $9.06 M |
| 05/19/2026 | $0.48 | $0.49 (2.46%) | $0.50 | $0.46 | 526.35 K | $8.74 M |
| 05/18/2026 | $0.46 | $0.47 (2.8%) | $0.49 | $0.45 | 286.80 K | $8.44 M |
| 05/15/2026 | $0.50 | $0.46 (-7.65%) | $0.50 | $0.45 | 566.60 K | $8.17 M |
| 05/14/2026 | $0.47 | $0.50 (6.65%) | $0.50 | $0.45 | 390.33 K | $8.85 M |
| 05/13/2026 | $0.45 | $0.46 (0.75%) | $0.47 | $0.43 | 548.00 K | $8.11 M |
| 05/12/2026 | $0.48 | $0.46 (-4.66%) | $0.49 | $0.44 | 380.30 K | $8.19 M |
| 05/11/2026 | $0.52 | $0.48 (-6.71%) | $0.52 | $0.48 | 378.30 K | $8.62 M |
| 05/08/2026 | $0.49 | $0.51 (3.88%) | $0.52 | $0.47 | 478.00 K | $9.06 M |
| 05/07/2026 | $0.51 | $0.47 (-7.33%) | $0.52 | $0.47 | 159.40 K | $8.41 M |
| 05/06/2026 | $0.53 | $0.50 (-5.91%) | $0.53 | $0.46 | 346.92 K | $8.88 M |
| 05/05/2026 | $0.53 | $0.53 (0.84%) | $0.54 | $0.51 | 368.74 K | $9.44 M |
| 05/04/2026 | $0.57 | $0.55 (-3.01%) | $0.57 | $0.54 | 223.22 K | $9.81 M |
| 05/01/2026 | $0.56 | $0.58 (3.55%) | $0.58 | $0.53 | 272.50 K | $10.33 M |
| 04/30/2026 | $0.53 | $0.57 (7.02%) | $0.58 | $0.51 | 576.70 K | $10.13 M |
| 04/29/2026 | $0.56 | $0.51 (-8.79%) | $0.56 | $0.51 | 339.43 K | $9.14 M |
| 04/28/2026 | $0.54 | $0.56 (4.62%) | $0.60 | $0.53 | 893.87 K | $10.00 M |
| 04/27/2026 | $0.50 | $0.55 (9.5%) | $0.56 | $0.50 | 388.40 K | $9.75 M |
| 04/24/2026 | $0.50 | $0.50 (-1.16%) | $0.51 | $0.49 | 217.72 K | $8.82 M |
| 04/23/2026 | $0.53 | $0.51 (-4%) | $0.54 | $0.50 | 322.10 K | $9.01 M |
| 04/22/2026 | $0.53 | $0.54 (2.53%) | $0.58 | $0.51 | 486.30 K | $9.60 M |
| 04/21/2026 | $0.54 | $0.52 (-3.99%) | $0.58 | $0.50 | 373.60 K | $9.29 M |
| 04/20/2026 | $0.59 | $0.56 (-5.61%) | $0.60 | $0.51 | 384.50 K | $9.97 M |
| 04/17/2026 | $0.58 | $0.59 (1.71%) | $0.60 | $0.56 | 409.80 K | $10.51 M |
| 04/16/2026 | $0.51 | $0.55 (7.67%) | $0.56 | $0.50 | 506.45 K | $9.80 M |
| 04/15/2026 | $0.49 | $0.49 (1%) | $0.51 | $0.48 | 249.12 K | $8.81 M |
| 04/14/2026 | $0.46 | $0.49 (7.13%) | $0.51 | $0.42 | 411.30 K | $8.78 M |
| 04/13/2026 | $0.44 | $0.46 (2.61%) | $0.47 | $0.43 | 194.00 K | $8.11 M |
| 04/10/2026 | $0.45 | $0.44 (-1.67%) | $0.45 | $0.43 | 194.75 K | $7.88 M |
| 04/09/2026 | $0.44 | $0.45 (1.72%) | $0.46 | $0.44 | 139.40 K | $8.01 M |
| 04/08/2026 | $0.45 | $0.46 (2.22%) | $0.48 | $0.43 | 384.40 K | $8.19 M |
| 04/07/2026 | $0.44 | $0.43 (-2.3%) | $0.44 | $0.43 | 172.10 K | $7.66 M |
| 04/06/2026 | $0.43 | $0.43 (1.28%) | $0.44 | $0.41 | 148.01 K | $7.74 M |
| 04/02/2026 | $0.43 | $0.42 (-2.69%) | $0.45 | $0.41 | 198.22 K | $7.48 M |
| 04/01/2026 | $0.43 | $0.44 (1.11%) | $0.46 | $0.42 | 227.33 K | $7.76 M |
| 03/31/2026 | $0.45 | $0.45 (0.54%) | $0.46 | $0.40 | 362.44 K | $7.99 M |
| 03/30/2026 | $0.47 | $0.42 (-11.04%) | $0.47 | $0.41 | 213.32 K | $7.45 M |
| 03/27/2026 | $0.45 | $0.44 (-1.73%) | $0.46 | $0.43 | 190.69 K | $7.88 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.
