5 DAY PERFORMANCE
+15.91%
1 MONTH PERFORMANCE
+29.50%
3 MONTH PERFORMANCE
+50.13%
6 MONTH PERFORMANCE
-32.60%
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 |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.45 | $0.46 (0.75%) | $0.47 | $0.43 | 545.41 K | $9.35 M |
| 05/12/2026 | $0.48 | $0.46 (-4.66%) | $0.49 | $0.44 | 380.30 K | $9.20 M |
| 05/11/2026 | $0.52 | $0.48 (-6.71%) | $0.52 | $0.48 | 378.30 K | $9.68 M |
| 05/08/2026 | $0.49 | $0.51 (3.88%) | $0.52 | $0.47 | 478.00 K | $10.18 M |
| 05/07/2026 | $0.51 | $0.47 (-7.33%) | $0.52 | $0.47 | 159.40 K | $9.45 M |
| 05/06/2026 | $0.53 | $0.50 (-5.91%) | $0.53 | $0.46 | 346.92 K | $9.97 M |
| 05/05/2026 | $0.53 | $0.53 (0.84%) | $0.54 | $0.51 | 368.74 K | $10.60 M |
| 05/04/2026 | $0.57 | $0.55 (-3.01%) | $0.57 | $0.54 | 223.22 K | $11.02 M |
| 05/01/2026 | $0.56 | $0.58 (3.55%) | $0.58 | $0.53 | 272.50 K | $11.60 M |
| 04/30/2026 | $0.53 | $0.57 (7.02%) | $0.58 | $0.51 | 576.70 K | $11.38 M |
| 04/29/2026 | $0.56 | $0.51 (-8.79%) | $0.56 | $0.51 | 339.43 K | $10.27 M |
| 04/28/2026 | $0.54 | $0.56 (4.62%) | $0.60 | $0.53 | 893.87 K | $11.23 M |
| 04/27/2026 | $0.50 | $0.55 (9.5%) | $0.56 | $0.50 | 388.40 K | $10.95 M |
| 04/24/2026 | $0.50 | $0.50 (-1.16%) | $0.51 | $0.49 | 217.72 K | $9.90 M |
| 04/23/2026 | $0.53 | $0.51 (-4%) | $0.54 | $0.50 | 322.10 K | $10.12 M |
| 04/22/2026 | $0.53 | $0.54 (2.53%) | $0.58 | $0.51 | 486.30 K | $10.78 M |
| 04/21/2026 | $0.54 | $0.52 (-3.99%) | $0.58 | $0.50 | 373.60 K | $10.43 M |
| 04/20/2026 | $0.59 | $0.56 (-5.61%) | $0.60 | $0.51 | 384.50 K | $11.20 M |
| 04/17/2026 | $0.58 | $0.59 (1.71%) | $0.60 | $0.56 | 409.80 K | $11.80 M |
| 04/16/2026 | $0.51 | $0.55 (7.67%) | $0.56 | $0.50 | 506.45 K | $11.00 M |
| 04/15/2026 | $0.49 | $0.49 (1%) | $0.51 | $0.48 | 249.12 K | $9.90 M |
| 04/14/2026 | $0.46 | $0.49 (7.13%) | $0.51 | $0.42 | 411.30 K | $9.85 M |
| 04/13/2026 | $0.44 | $0.46 (2.61%) | $0.47 | $0.43 | 194.00 K | $9.11 M |
| 04/10/2026 | $0.45 | $0.44 (-1.67%) | $0.45 | $0.43 | 194.75 K | $8.85 M |
| 04/09/2026 | $0.44 | $0.45 (1.72%) | $0.46 | $0.44 | 139.40 K | $8.99 M |
| 04/08/2026 | $0.45 | $0.46 (2.22%) | $0.48 | $0.43 | 384.40 K | $9.20 M |
| 04/07/2026 | $0.44 | $0.43 (-2.3%) | $0.44 | $0.43 | 172.10 K | $8.60 M |
| 04/06/2026 | $0.43 | $0.43 (1.28%) | $0.44 | $0.41 | 148.01 K | $8.69 M |
| 04/02/2026 | $0.43 | $0.42 (-2.69%) | $0.45 | $0.41 | 198.22 K | $8.40 M |
| 04/01/2026 | $0.43 | $0.44 (1.11%) | $0.46 | $0.42 | 227.33 K | $8.72 M |
| 03/31/2026 | $0.45 | $0.45 (0.54%) | $0.46 | $0.40 | 362.44 K | $8.97 M |
| 03/30/2026 | $0.47 | $0.42 (-11.04%) | $0.47 | $0.41 | 213.32 K | $8.36 M |
| 03/27/2026 | $0.45 | $0.44 (-1.73%) | $0.46 | $0.43 | 190.69 K | $8.84 M |
| 03/26/2026 | $0.47 | $0.45 (-5.04%) | $0.48 | $0.45 | 138.60 K | $9.01 M |
| 03/25/2026 | $0.50 | $0.48 (-4.8%) | $0.51 | $0.47 | 183.60 K | $9.52 M |
| 03/24/2026 | $0.48 | $0.48 (-0.62%) | $0.50 | $0.47 | 143.19 K | $9.62 M |
| 03/23/2026 | $0.48 | $0.51 (8.2%) | $0.51 | $0.47 | 177.40 K | $10.29 M |
| 03/20/2026 | $0.51 | $0.48 (-6.48%) | $0.51 | $0.47 | 210.10 K | $9.50 M |
| 03/19/2026 | $0.50 | $0.51 (2.78%) | $0.51 | $0.48 | 265.10 K | $10.29 M |
| 03/18/2026 | $0.54 | $0.51 (-5.89%) | $0.54 | $0.50 | 310.00 K | $10.22 M |
| 03/17/2026 | $0.56 | $0.54 (-2.54%) | $0.57 | $0.52 | 482.10 K | $10.88 M |
| 03/16/2026 | $0.54 | $0.55 (2.4%) | $0.55 | $0.53 | 168.50 K | $11.00 M |
| 03/13/2026 | $0.54 | $0.53 (-1.04%) | $0.55 | $0.52 | 171.80 K | $10.67 M |
| 03/12/2026 | $0.57 | $0.54 (-5.09%) | $0.57 | $0.53 | 239.60 K | $10.82 M |
| 03/11/2026 | $0.57 | $0.57 (-0.44%) | $0.58 | $0.55 | 287.65 K | $11.35 M |
| 03/10/2026 | $0.60 | $0.57 (-4.49%) | $0.60 | $0.56 | 179.70 K | $11.37 M |
| 03/09/2026 | $0.61 | $0.59 (-4.24%) | $0.61 | $0.56 | 360.41 K | $11.73 M |
| 03/06/2026 | $0.61 | $0.61 (-0.33%) | $0.62 | $0.59 | 440.40 K | $12.14 M |
| 03/05/2026 | $0.58 | $0.60 (3.45%) | $0.62 | $0.56 | 655.17 K | $12.00 M |
| 03/04/2026 | $0.57 | $0.58 (2.33%) | $0.58 | $0.53 | 279.20 K | $11.66 M |
| 03/03/2026 | $0.52 | $0.56 (7.96%) | $0.57 | $0.52 | 461.52 K | $11.23 M |
| 03/02/2026 | $0.54 | $0.54 (0.59%) | $0.57 | $0.51 | 616.71 K | $10.83 M |
| 02/27/2026 | $0.62 | $0.58 (-5.95%) | $0.62 | $0.56 | 622.50 K | $11.66 M |
| 02/26/2026 | $0.65 | $0.62 (-3.91%) | $0.67 | $0.59 | 3.65 M | $12.40 M |
| 02/25/2026 | $0.61 | $0.58 (-3.7%) | $0.64 | $0.53 | 1.50 M | $11.70 M |
| 02/24/2026 | $0.80 | $0.60 (-24.96%) | $0.80 | $0.56 | 6.87 M | $12.00 M |
| 02/23/2026 | $0.50 | $0.68 (35.8%) | $0.74 | $0.48 | 19.20 M | $13.51 M |
| 02/20/2026 | $0.54 | $0.53 (-1.55%) | $0.62 | $0.45 | 81.38 M | $10.69 M |
| 02/19/2026 | $0.44 | $0.43 (-3.13%) | $0.45 | $0.42 | 141.85 K | $8.60 M |
| 02/18/2026 | $0.48 | $0.44 (-7.24%) | $0.49 | $0.43 | 387.13 K | $8.81 M |
| 02/17/2026 | $0.42 | $0.46 (9.02%) | $0.50 | $0.42 | 849.53 K | $9.16 M |
| 02/13/2026 | $0.41 | $0.39 (-2.96%) | $0.41 | $0.39 | 147.63 K | $7.86 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.
