5 DAY PERFORMANCE
+169.39%
1 MONTH PERFORMANCE
+233.81%
3 MONTH PERFORMANCE
+141.38%
6 MONTH PERFORMANCE
+400.00%
YEAR-TO-DATE PERFORMANCE
+99.43%
1 YEAR PERFORMANCE
+124.22%
Guardforce AI Co., Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.15 | $0.17 (10%) | $0.17 | $0.15 | 1,153 | $10.18 M |
| 03/11/2025 | $0.21 | $0.15 (-29.95%) | $0.21 | $0.15 | 4,327 | $10.08 M |
| 03/10/2025 | $0.24 | $0.21 (-12.5%) | $0.24 | $0.20 | 6,800 | $9.79 M |
| 03/07/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 140 | $10.96 M |
| 03/06/2025 | $0.26 | $0.27 (3.93%) | $0.30 | $0.23 | 26,799 | $10.57 M |
| 03/05/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 4,281 | $11.06 M |
| 03/04/2025 | $0.25 | $0.23 (-7.92%) | $0.25 | $0.22 | 22,311 | $10.47 M |
| 03/03/2025 | $0.25 | $0.24 (-1.98%) | $0.25 | $0.24 | 3,656 | $10.28 M |
| 02/28/2025 | $0.24 | $0.25 (4.12%) | $0.30 | $0.24 | 8,650 | $11.25 M |
| 02/27/2025 | $0.28 | $0.26 (-7.11%) | $0.30 | $0.25 | 5,412 | $11.25 M |
| 02/26/2025 | $0.24 | $0.24 (-0.04%) | $0.29 | $0.24 | 22,706 | $11.84 M |
| 02/25/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 8,112 | $11.35 M |
| 02/24/2025 | $0.24 | $0.25 (3.75%) | $0.25 | $0.24 | 18,179 | $11.84 M |
| 02/21/2025 | $0.26 | $0.25 (-3.42%) | $0.30 | $0.25 | 37,496 | $12.23 M |
| 02/20/2025 | $0.30 | $0.26 (-13.33%) | $0.30 | $0.26 | 6,186 | $12.72 M |
| 02/19/2025 | $0.25 | $0.28 (12%) | $0.30 | $0.24 | 6,074 | $13.41 M |
| 02/18/2025 | $0.30 | $0.24 (-18.64%) | $0.30 | $0.24 | 10,239 | $14.09 M |
| 02/14/2025 | $0.35 | $0.24 (-31.43%) | $0.35 | $0.24 | 18,752 | $15.27 M |
| 02/13/2025 | $0.22 | $0.24 (11.42%) | $0.25 | $0.21 | 21,854 | $15.85 M |
| 02/12/2025 | $0.18 | $0.21 (16.5%) | $0.22 | $0.18 | 4,732 | $15.66 M |
| 02/11/2025 | $0.23 | $0.20 (-14.02%) | $0.23 | $0.18 | 14,510 | $15.56 M |
| 02/10/2025 | $0.18 | $0.22 (20.11%) | $0.25 | $0.18 | 26,355 | $16.74 M |
| 02/07/2025 | $0.19 | $0.19 (-3.25%) | $0.21 | $0.18 | 7,579 | $14.68 M |
| 02/06/2025 | $0.18 | $0.20 (11.67%) | $0.25 | $0.13 | 40,929 | $15.27 M |
| 02/05/2025 | $0.16 | $0.18 (14.29%) | $0.18 | $0.16 | 7,257 | $15.36 M |
| 02/04/2025 | $0.15 | $0.18 (19.53%) | $0.18 | $0.15 | 13,677 | $14.58 M |
| 02/03/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.15 | 5,621 | $14.19 M |
| 01/31/2025 | $0.22 | $0.20 (-7.79%) | $0.22 | $0.16 | 29,483 | $15.36 M |
| 01/30/2025 | $0.19 | $0.19 (0%) | $0.22 | $0.19 | 5,354 | $14.88 M |
| 01/29/2025 | $0.20 | $0.19 (-4.95%) | $0.20 | $0.16 | 21,653 | $14.58 M |
| 01/28/2025 | $0.17 | $0.20 (16.69%) | $0.22 | $0.15 | 25,025 | $15.66 M |
| 01/27/2025 | $0.19 | $0.17 (-9.41%) | $0.20 | $0.12 | 19,207 | $15.85 M |
| 01/24/2025 | $0.20 | $0.20 (-1.21%) | $0.22 | $0.20 | 72,308 | $18.01 M |
| 01/23/2025 | $0.23 | $0.20 (-11.11%) | $0.24 | $0.20 | 138,854 | $18.40 M |
| 01/22/2025 | $0.30 | $0.23 (-22.7%) | $0.30 | $0.21 | 98,404 | $19.96 M |
| 01/21/2025 | $0.30 | $0.24 (-20.08%) | $0.35 | $0.21 | 39,649 | $18.50 M |
| 01/17/2025 | $0.35 | $0.30 (-14.81%) | $0.35 | $0.30 | 50,436 | $19.77 M |
| 01/16/2025 | $0.35 | $0.37 (7.25%) | $0.40 | $0.34 | 21,488 | $18.79 M |
| 01/15/2025 | $0.49 | $0.35 (-29.14%) | $0.49 | $0.34 | 46,507 | $18.69 M |
| 01/14/2025 | $0.55 | $0.41 (-26.22%) | $0.58 | $0.37 | 64,881 | $19.67 M |
| 01/13/2025 | $0.70 | $0.55 (-21.43%) | $0.70 | $0.44 | 63,344 | $17.32 M |
| 01/10/2025 | $0.67 | $0.74 (10.36%) | $0.97 | $0.52 | 59,116 | $22.51 M |
| 01/08/2025 | $0.66 | $0.52 (-20.79%) | $0.74 | $0.52 | 28,685 | $20.85 M |
| 01/07/2025 | $0.68 | $0.77 (12.56%) | $0.87 | $0.50 | 41,179 | $28.28 M |
| 01/06/2025 | $0.40 | $0.70 (74.93%) | $0.89 | $0.40 | 345,696 | $29.26 M |
| 01/03/2025 | $0.35 | $0.34 (-4.42%) | $0.35 | $0.29 | 34,304 | $18.89 M |
| 01/02/2025 | $0.25 | $0.35 (40.4%) | $0.35 | $0.25 | 21,335 | $13.99 M |
| 12/31/2024 | $0.35 | $0.35 (0.43%) | $0.35 | $0.33 | 18,557 | $13.99 M |
| 12/30/2024 | $0.35 | $0.35 (-0.09%) | $0.38 | $0.30 | 15,339 | $15.27 M |
| 12/27/2024 | $0.36 | $0.39 (9.67%) | $0.53 | $0.30 | 43,956 | $14.97 M |
| 12/26/2024 | $0.27 | $0.36 (33.33%) | $0.36 | $0.27 | 54,422 | $16.74 M |
| 12/24/2024 | $0.27 | $0.27 (1.89%) | $0.27 | $0.20 | 8,879 | $11.06 M |
| 12/23/2024 | $0.23 | $0.27 (15.22%) | $0.27 | $0.23 | 6,910 | $10.57 M |
| 12/20/2024 | $0.27 | $0.20 (-26.74%) | $0.27 | $0.20 | 1,210 | $10.67 M |
| 12/19/2024 | $0.26 | $0.21 (-19.23%) | $0.29 | $0.21 | 12,424 | $10.18 M |
| 12/18/2024 | $0.24 | $0.26 (9.83%) | $0.34 | $0.23 | 13,356 | $10.77 M |
| 12/17/2024 | $0.30 | $0.28 (-6.6%) | $0.34 | $0.24 | 9,256 | $12.23 M |
| 12/16/2024 | $0.34 | $0.25 (-26.44%) | $0.34 | $0.25 | 4,473 | $12.23 M |
| 12/13/2024 | $0.32 | $0.34 (6.25%) | $0.35 | $0.25 | 22,814 | $12.23 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.
