5 DAY PERFORMANCE
+91.62%
1 MONTH PERFORMANCE
+61.60%
3 MONTH PERFORMANCE
+44.61%
6 MONTH PERFORMANCE
+31.23%
YEAR-TO-DATE PERFORMANCE
+6.00%
1 YEAR PERFORMANCE
-49.14%
Guardforce AI Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.25 | $0.26 (2.4%) | $0.27 | $0.25 | 165.63 K | $7.57 M |
| 10/07/2026 | $0.25 | $0.26 (2.12%) | $0.26 | $0.25 | 139.93 K | $7.55 M |
| 10/06/2026 | $0.29 | $0.25 (-12.52%) | $0.30 | $0.25 | 422.27 K | $7.40 M |
| 10/05/2026 | $0.31 | $0.29 (-5.16%) | $0.32 | $0.28 | 268.35 K | $8.70 M |
| 10/02/2026 | $0.31 | $0.31 (-0.84%) | $0.32 | $0.31 | 58.84 K | $9.11 M |
| 10/01/2026 | $0.32 | $0.31 (-3.13%) | $0.33 | $0.31 | 81.21 K | $9.17 M |
| 09/30/2026 | $0.33 | $0.32 (-3.03%) | $0.33 | $0.32 | 65.09 K | $9.46 M |
| 09/29/2026 | $0.34 | $0.32 (-5.6%) | $0.34 | $0.32 | 87.25 K | $9.46 M |
| 09/28/2026 | $0.33 | $0.32 (-2.12%) | $0.34 | $0.32 | 72.26 K | $9.55 M |
| 09/25/2026 | $0.34 | $0.33 (-3.24%) | $0.34 | $0.32 | 82.26 K | $9.77 M |
| 09/24/2026 | $0.36 | $0.32 (-10.56%) | $0.36 | $0.32 | 228.22 K | $9.52 M |
| 09/23/2026 | $0.33 | $0.34 (2.44%) | $0.34 | $0.32 | 190.80 K | $9.95 M |
| 09/22/2026 | $0.35 | $0.34 (-1.54%) | $0.35 | $0.33 | 80.89 K | $10.05 M |
| 09/21/2026 | $0.34 | $0.32 (-4.42%) | $0.34 | $0.32 | 117.08 K | $9.53 M |
| 09/18/2026 | $0.32 | $0.32 (0.19%) | $0.34 | $0.32 | 84.59 K | $5.71 M |
| 09/17/2026 | $0.32 | $0.32 (0.22%) | $0.34 | $0.32 | 100.85 K | $5.76 M |
| 09/16/2026 | $0.34 | $0.32 (-4.59%) | $0.36 | $0.32 | 120.70 K | $5.74 M |
| 09/15/2026 | $0.35 | $0.35 (-0.12%) | $0.37 | $0.34 | 39.70 K | $6.18 M |
| 09/14/2026 | $0.36 | $0.34 (-4.19%) | $0.36 | $0.34 | 135.61 K | $6.07 M |
| 09/11/2026 | $0.37 | $0.36 (-2.57%) | $0.37 | $0.36 | 43.27 K | $6.42 M |
| 09/10/2026 | $0.35 | $0.36 (3.09%) | $0.38 | $0.35 | 36.30 K | $6.43 M |
| 09/09/2026 | $0.37 | $0.37 (-1.32%) | $0.38 | $0.37 | 74.51 K | $6.50 M |
| 09/08/2026 | $0.39 | $0.37 (-4.1%) | $0.39 | $0.37 | 132.56 K | $6.62 M |
| 09/04/2026 | $0.38 | $0.39 (1.1%) | $0.40 | $0.38 | 107.24 K | $6.86 M |
| 09/03/2026 | $0.38 | $0.38 (0.1%) | $0.39 | $0.38 | 96.20 K | $6.79 M |
| 09/02/2026 | $0.39 | $0.38 (-1.5%) | $0.39 | $0.38 | 61.59 K | $6.79 M |
| 09/01/2026 | $0.38 | $0.39 (1.97%) | $0.39 | $0.37 | 104.35 K | $6.90 M |
| 08/31/2026 | $0.39 | $0.38 (-1.97%) | $0.39 | $0.37 | 54.61 K | $6.72 M |
| 08/28/2026 | $0.37 | $0.38 (2.73%) | $0.39 | $0.37 | 81.54 K | $6.77 M |
| 08/27/2026 | $0.39 | $0.37 (-4.12%) | $0.40 | $0.37 | 146.21 K | $6.63 M |
| 08/26/2026 | $0.42 | $0.40 (-4%) | $0.42 | $0.39 | 140.51 K | $7.13 M |
| 08/25/2026 | $0.39 | $0.41 (4.75%) | $0.44 | $0.39 | 486.04 K | $7.34 M |
| 08/24/2026 | $0.37 | $0.40 (7.84%) | $0.47 | $0.35 | 2.05 M | $7.08 M |
| 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 |
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.
