5 DAY PERFORMANCE
+62.12%
1 MONTH PERFORMANCE
+89.81%
3 MONTH PERFORMANCE
-0.11%
6 MONTH PERFORMANCE
-7.27%
YEAR-TO-DATE PERFORMANCE
-45.87%
1 YEAR PERFORMANCE
+0.00%
Guardforce AI Co., Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.15 | $0.12 (-18.06%) | $0.15 | $0.12 | 13.54 K | $17.55 M |
| 12/04/2025 | $0.21 | $0.12 (-42.83%) | $0.21 | $0.11 | 10.62 K | $18.27 M |
| 12/03/2025 | $0.11 | $0.21 (90.55%) | $0.21 | $0.11 | 23.39 K | $17.90 M |
| 12/02/2025 | $0.11 | $0.12 (6.55%) | $0.12 | $0.11 | 4.25 K | $16.41 M |
| 12/01/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.00 K | $17.40 M |
| 11/28/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 800 | $17.76 M |
| 11/26/2025 | $0.12 | $0.15 (27.99%) | $0.15 | $0.12 | 6.62 K | $15.40 M |
| 11/25/2025 | $0.10 | $0.13 (29.22%) | $0.13 | $0.10 | 16.84 K | $14.28 M |
| 11/21/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 200 | $12.87 M |
| 11/19/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 24 | $13.50 M |
| 11/17/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.11 | 5.21 K | $16.23 M |
| 11/13/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 50 | $17.51 M |
| 11/12/2025 | $0.15 | $0.16 (5.33%) | $0.16 | $0.15 | 1.83 K | $17.76 M |
| 11/11/2025 | $0.15 | $0.16 (5.33%) | $0.16 | $0.14 | 785 | $18.24 M |
| 11/10/2025 | $0.11 | $0.15 (35.18%) | $0.15 | $0.11 | 3.81 K | $17.46 M |
| 11/07/2025 | $0.10 | $0.10 (0%) | $0.16 | $0.10 | 501 | $17.14 M |
| 11/06/2025 | $0.14 | $0.10 (-26.48%) | $0.21 | $0.10 | 23.12 K | $17.00 M |
| 11/05/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 60 | $18.12 M |
| 11/04/2025 | $0.14 | $0.14 (-1.86%) | $0.16 | $0.14 | 18.42 K | $16.91 M |
| 11/03/2025 | $0.16 | $0.17 (4.75%) | $0.19 | $0.14 | 2.88 K | $19.24 M |
| 10/31/2025 | $0.14 | $0.16 (13.49%) | $0.17 | $0.14 | 1.90 K | $19.84 M |
| 10/30/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 202 | $19.43 M |
| 10/29/2025 | $0.14 | $0.18 (27.69%) | $0.18 | $0.14 | 350 | $20.00 M |
| 10/28/2025 | $0.14 | $0.17 (25.96%) | $0.17 | $0.14 | 7.20 K | $21.00 M |
| 10/27/2025 | $0.14 | $0.21 (47.16%) | $0.21 | $0.14 | 522 | $21.40 M |
| 10/24/2025 | $0.17 | $0.19 (11.83%) | $0.19 | $0.17 | 2.41 K | $21.80 M |
| 10/23/2025 | $0.14 | $0.17 (21.89%) | $0.17 | $0.14 | 4.01 K | $20.60 M |
| 10/21/2025 | $0.17 | $0.17 (-0.65%) | $0.17 | $0.14 | 21.70 K | $21.20 M |
| 10/20/2025 | $0.14 | $0.17 (21.43%) | $0.17 | $0.14 | 4.49 K | $21.20 M |
| 10/17/2025 | $0.15 | $0.17 (13.26%) | $0.19 | $0.15 | 12.53 K | $21.00 M |
| 10/15/2025 | $0.17 | $0.19 (11.11%) | $0.19 | $0.17 | 1.57 K | $22.80 M |
| 10/14/2025 | $0.15 | $0.19 (29.78%) | $0.20 | $0.15 | 9.50 K | $22.80 M |
| 10/13/2025 | $0.17 | $0.22 (28.88%) | $0.22 | $0.16 | 37.89 K | $22.20 M |
| 10/10/2025 | $0.18 | $0.22 (18.16%) | $0.22 | $0.18 | 4.64 K | $21.20 M |
| 10/09/2025 | $0.22 | $0.24 (8.61%) | $0.24 | $0.19 | 4.55 K | $23.20 M |
| 10/08/2025 | $0.18 | $0.25 (38.89%) | $0.25 | $0.18 | 1.29 K | $23.40 M |
| 10/07/2025 | $0.19 | $0.19 (1.82%) | $0.23 | $0.18 | 10.30 K | $23.40 M |
| 10/06/2025 | $0.17 | $0.19 (10.47%) | $0.19 | $0.17 | 68.94 K | $24.00 M |
| 10/03/2025 | $0.17 | $0.19 (7.63%) | $0.19 | $0.17 | 7.52 K | $23.60 M |
| 10/02/2025 | $0.19 | $0.18 (-6.23%) | $0.19 | $0.17 | 48.20 K | $23.60 M |
| 10/01/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 432 | $22.60 M |
| 09/30/2025 | $0.17 | $0.19 (12.3%) | $0.19 | $0.17 | 2.77 K | $22.00 M |
| 09/29/2025 | $0.17 | $0.20 (20.28%) | $0.20 | $0.17 | 1.78 K | $22.60 M |
| 09/26/2025 | $0.20 | $0.20 (4.45%) | $0.20 | $0.17 | 3.86 K | $12.50 M |
| 09/25/2025 | $0.20 | $0.20 (1.5%) | $0.20 | $0.19 | 2.07 K | $12.61 M |
| 09/24/2025 | $0.17 | $0.20 (17.65%) | $0.21 | $0.17 | 8.58 K | $13.06 M |
| 09/23/2025 | $0.19 | $0.22 (14.21%) | $0.22 | $0.18 | 23.60 K | $14.40 M |
| 09/22/2025 | $0.18 | $0.19 (5.38%) | $0.19 | $0.17 | 3.66 K | $13.50 M |
| 09/19/2025 | $0.20 | $0.19 (-3.4%) | $0.20 | $0.18 | 410 | $13.39 M |
| 09/18/2025 | $0.19 | $0.20 (3.63%) | $0.20 | $0.18 | 6.56 K | $13.06 M |
| 09/17/2025 | $0.21 | $0.21 (1.89%) | $0.21 | $0.20 | 748 | $12.61 M |
| 09/16/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.20 | 1.72 K | $12.84 M |
| 09/15/2025 | $0.22 | $0.22 (0.64%) | $0.22 | $0.20 | 2.46 K | $12.84 M |
| 09/12/2025 | $0.20 | $0.23 (11.83%) | $0.23 | $0.20 | 3.11 K | $12.84 M |
| 09/11/2025 | $0.24 | $0.25 (4.17%) | $0.25 | $0.20 | 2.85 K | $12.72 M |
| 09/10/2025 | $0.25 | $0.23 (-8%) | $0.25 | $0.19 | 1.34 K | $12.39 M |
| 09/09/2025 | $0.19 | $0.22 (18.07%) | $0.22 | $0.19 | 1.20 K | $12.28 M |
| 09/08/2025 | $0.20 | $0.23 (16.46%) | $0.25 | $0.18 | 12.10 K | $12.28 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.
