-
5 DAY PERFORMANCE
+3.39% -
1 MONTH PERFORMANCE
-1.61% -
3 MONTH PERFORMANCE
-44.80% -
6 MONTH PERFORMANCE
-67.89% -
YEAR-TO-DATE PERFORMANCE
-63.25% -
1 YEAR PERFORMANCE
-73.54%
Guardforce AI Co., Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.21 | 191,365 | $11.99 M |
| 09/27/2024 | $1.19 | $1.26 (5.88%) | $1.27 | $1.16 | 328,763 | $12.39 M |
| 09/26/2024 | $1.14 | $1.18 (3.51%) | $1.18 | $1.10 | 314,200 | $11.60 M |
| 09/25/2024 | $1.09 | $1.11 (1.83%) | $1.14 | $1.07 | 261,200 | $10.91 M |
| 09/24/2024 | $1.16 | $1.12 (-3.45%) | $1.30 | $1.06 | 1.25 M | $11.01 M |
| 09/23/2024 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 48,600 | $11.30 M |
| 09/20/2024 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.13 | 107,739 | $11.21 M |
| 09/19/2024 | $1.15 | $1.17 (1.74%) | $1.21 | $1.15 | 115,910 | $11.50 M |
| 09/18/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 74,791 | $11.60 M |
| 09/17/2024 | $1.15 | $1.17 (1.74%) | $1.21 | $1.15 | 101,037 | $11.50 M |
| 09/16/2024 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.16 | 109,639 | $11.40 M |
| 09/13/2024 | $1.15 | $1.20 (4.35%) | $1.23 | $1.15 | 232,728 | $11.80 M |
| 09/12/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.11 | 147,630 | $11.30 M |
| 09/11/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.05 | 147,000 | $10.81 M |
| 09/10/2024 | $1.10 | $1.11 (0.91%) | $1.13 | $1.07 | 151,200 | $10.91 M |
| 09/09/2024 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.07 | 244,200 | $10.72 M |
| 09/06/2024 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.07 | 236,726 | $10.62 M |
| 09/05/2024 | $1.09 | $1.10 (0.92%) | $1.14 | $1.06 | 368,230 | $10.81 M |
| 09/04/2024 | $1.06 | $1.10 (3.77%) | $1.12 | $1.05 | 232,031 | $10.81 M |
| 09/03/2024 | $1.20 | $1.08 (-10%) | $1.20 | $1.03 | 579,102 | $10.62 M |
| 08/30/2024 | $1.36 | $1.24 (-8.82%) | $1.39 | $1.21 | 732,900 | $12.19 M |
| 08/29/2024 | $1.44 | $1.35 (-6.25%) | $1.46 | $1.34 | 524,500 | $13.27 M |
| 08/28/2024 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.43 | 636,800 | $14.45 M |
| 08/27/2024 | $1.46 | $1.54 (5.48%) | $1.58 | $1.46 | 711,003 | $15.14 M |
| 08/26/2024 | $1.46 | $1.46 (0%) | $1.49 | $1.38 | 434,300 | $14.35 M |
| 08/23/2024 | $1.37 | $1.45 (5.84%) | $1.51 | $1.35 | 676,125 | $14.25 M |
| 08/22/2024 | $1.49 | $1.35 (-9.4%) | $1.49 | $1.34 | 734,200 | $13.27 M |
| 08/21/2024 | $1.32 | $1.46 (10.61%) | $1.48 | $1.32 | 1.46 M | $14.35 M |
| 08/20/2024 | $1.37 | $1.31 (-4.38%) | $1.40 | $1.30 | 191,322 | $12.88 M |
| 08/19/2024 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.33 | 141,600 | $13.47 M |
| 08/16/2024 | $1.35 | $1.39 (2.96%) | $1.42 | $1.34 | 123,600 | $13.66 M |
| 08/15/2024 | $1.48 | $1.35 (-8.78%) | $1.48 | $1.32 | 691,600 | $13.27 M |
| 08/14/2024 | $1.50 | $1.47 (-2%) | $1.55 | $1.46 | 132,719 | $14.45 M |
| 08/13/2024 | $1.45 | $1.46 (0.69%) | $1.55 | $1.42 | 327,000 | $14.35 M |
| 08/12/2024 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.43 | 188,400 | $14.16 M |
| 08/09/2024 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.46 | 100,354 | $14.65 M |
| 08/08/2024 | $1.55 | $1.51 (-2.58%) | $1.56 | $1.49 | 56,700 | $14.84 M |
| 08/07/2024 | $1.58 | $1.53 (-3.16%) | $1.63 | $1.48 | 103,568 | $15.04 M |
| 08/06/2024 | $1.68 | $1.57 (-6.55%) | $1.68 | $1.54 | 102,829 | $15.43 M |
| 08/05/2024 | $1.46 | $1.62 (10.96%) | $1.69 | $1.46 | 173,170 | $15.93 M |
| 08/02/2024 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.61 | 154,732 | $17.30 M |
| 08/01/2024 | $1.99 | $1.83 (-8.04%) | $1.99 | $1.73 | 318,200 | $17.99 M |
| 07/31/2024 | $1.96 | $1.98 (1.02%) | $2.02 | $1.92 | 167,513 | $19.46 M |
| 07/30/2024 | $2.16 | $1.96 (-9.26%) | $2.26 | $1.89 | 582,048 | $19.27 M |
| 07/29/2024 | $2.27 | $2.16 (-4.85%) | $2.37 | $2.09 | 1.39 M | $21.23 M |
| 07/26/2024 | $2.16 | $2.25 (4.17%) | $2.29 | $2.11 | 165,540 | $22.12 M |
| 07/25/2024 | $2.21 | $2.11 (-4.52%) | $2.27 | $2.10 | 185,635 | $20.74 M |
| 07/24/2024 | $2.25 | $2.19 (-2.67%) | $2.33 | $2.16 | 72,100 | $21.53 M |
| 07/23/2024 | $2.30 | $2.29 (-0.43%) | $2.35 | $2.26 | 80,708 | $22.51 M |
| 07/22/2024 | $2.19 | $2.29 (4.57%) | $2.37 | $2.19 | 117,905 | $22.51 M |
| 07/19/2024 | $2.23 | $2.16 (-3.14%) | $2.28 | $2.15 | 95,212 | $21.23 M |
| 07/18/2024 | $2.36 | $2.27 (-3.81%) | $2.42 | $2.22 | 88,611 | $22.31 M |
| 07/17/2024 | $2.55 | $2.38 (-6.67%) | $2.60 | $2.36 | 291,519 | $23.40 M |
| 07/16/2024 | $2.49 | $2.53 (1.61%) | $2.60 | $2.46 | 101,066 | $24.87 M |
| 07/15/2024 | $2.50 | $2.48 (-0.8%) | $2.55 | $2.44 | 102,577 | $24.38 M |
| 07/12/2024 | $2.47 | $2.47 (0%) | $2.56 | $2.40 | 58,643 | $24.28 M |
| 07/11/2024 | $2.58 | $2.40 (-6.98%) | $2.60 | $2.20 | 191,355 | $23.59 M |
| 07/10/2024 | $2.39 | $2.55 (6.69%) | $2.55 | $2.26 | 172,280 | $25.07 M |
| 07/09/2024 | $2.28 | $2.28 (0%) | $2.34 | $2.23 | 39,130 | $22.41 M |
| 07/08/2024 | $2.36 | $2.25 (-4.66%) | $2.36 | $2.24 | 50,765 | $22.12 M |
| 07/05/2024 | $2.20 | $2.28 (3.64%) | $2.32 | $2.20 | 64,630 | $22.41 M |
| 07/03/2024 | $2.24 | $2.22 (-0.89%) | $2.29 | $2.20 | 40,901 | $21.82 M |
| 07/02/2024 | $2.20 | $2.24 (1.82%) | $2.24 | $2.18 | 42,679 | $22.02 M |
| 07/01/2024 | $2.23 | $2.21 (-0.9%) | $2.24 | $2.20 | 26,851 | $21.73 M |