5 DAY PERFORMANCE
-6.96%
1 MONTH PERFORMANCE
+8.09%
3 MONTH PERFORMANCE
-31.85%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
-25.17%
1 YEAR PERFORMANCE
-64.09%
Guardforce AI Co., Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.07 | $1.06 (-1.4%) | $1.07 | $1.04 | 159,677 | $10.37 M |
| 04/30/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.00 | 112,271 | $10.37 M |
| 04/29/2025 | $1.05 | $1.08 (2.86%) | $1.09 | $1.05 | 99,232 | $10.57 M |
| 04/28/2025 | $1.17 | $1.07 (-8.55%) | $1.17 | $1.03 | 469,700 | $10.47 M |
| 04/25/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.08 | 503,344 | $11.25 M |
| 04/24/2025 | $1.01 | $1.08 (6.93%) | $1.09 | $1.01 | 391,200 | $10.57 M |
| 04/23/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.99 | 160,800 | $9.98 M |
| 04/22/2025 | $0.97 | $1.01 (4.02%) | $1.02 | $0.97 | 174,515 | $9.88 M |
| 04/21/2025 | $1.00 | $0.97 (-2.9%) | $1.00 | $0.93 | 139,300 | $9.50 M |
| 04/17/2025 | $0.98 | $1.01 (3.06%) | $1.03 | $0.98 | 79,029 | $9.88 M |
| 04/16/2025 | $1.05 | $0.99 (-5.71%) | $1.05 | $0.96 | 166,664 | $9.69 M |
| 04/15/2025 | $0.94 | $1.05 (11.48%) | $1.07 | $0.94 | 374,305 | $10.28 M |
| 04/14/2025 | $0.96 | $0.94 (-2.18%) | $0.96 | $0.90 | 225,700 | $9.19 M |
| 04/11/2025 | $0.91 | $0.90 (-1.1%) | $0.95 | $0.87 | 217,635 | $8.81 M |
| 04/10/2025 | $0.94 | $0.90 (-3.84%) | $0.94 | $0.85 | 78,032 | $8.81 M |
| 04/09/2025 | $0.84 | $0.92 (9.54%) | $0.99 | $0.78 | 535,936 | $9.00 M |
| 04/08/2025 | $0.92 | $0.84 (-8.89%) | $0.92 | $0.84 | 305,131 | $8.22 M |
| 04/07/2025 | $0.83 | $0.85 (2.36%) | $0.89 | $0.76 | 304,200 | $8.31 M |
| 04/04/2025 | $0.89 | $0.90 (1.53%) | $0.92 | $0.82 | 397,900 | $8.84 M |
| 04/03/2025 | $0.96 | $0.92 (-4.15%) | $0.98 | $0.91 | 482,231 | $9.01 M |
| 04/02/2025 | $0.96 | $1.03 (7.29%) | $1.03 | $0.96 | 99,000 | $10.08 M |
| 04/01/2025 | $0.98 | $0.99 (1.01%) | $1.01 | $0.95 | 380,400 | $9.69 M |
| 03/31/2025 | $1.03 | $0.99 (-3.72%) | $1.03 | $0.95 | 599,216 | $9.71 M |
| 03/28/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 500,932 | $10.08 M |
| 03/27/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 185,529 | $10.47 M |
| 03/26/2025 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.06 | 378,500 | $10.57 M |
| 03/25/2025 | $1.18 | $1.19 (0.85%) | $1.25 | $1.12 | 810,300 | $11.65 M |
| 03/24/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.11 | 327,346 | $11.55 M |
| 03/21/2025 | $1.11 | $1.13 (1.8%) | $1.14 | $1.08 | 151,900 | $11.06 M |
| 03/20/2025 | $1.11 | $1.13 (1.8%) | $1.17 | $1.09 | 305,100 | $11.06 M |
| 03/19/2025 | $1.08 | $1.11 (2.78%) | $1.13 | $1.08 | 95,000 | $10.86 M |
| 03/18/2025 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.07 | 117,927 | $10.47 M |
| 03/17/2025 | $1.07 | $1.13 (5.61%) | $1.14 | $1.06 | 381,223 | $11.06 M |
| 03/14/2025 | $1.04 | $1.06 (1.92%) | $1.09 | $1.03 | 339,700 | $10.37 M |
| 03/13/2025 | $1.03 | $1.00 (-3.34%) | $1.06 | $0.97 | 357,700 | $9.74 M |
| 03/12/2025 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.02 | 286,627 | $10.18 M |
| 03/11/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.00 | 242,169 | $10.08 M |
| 03/10/2025 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.98 | 693,515 | $9.79 M |
| 03/07/2025 | $1.08 | $1.12 (3.7%) | $1.12 | $1.06 | 337,400 | $10.96 M |
| 03/06/2025 | $1.10 | $1.08 (-1.82%) | $1.14 | $1.07 | 217,717 | $10.57 M |
| 03/05/2025 | $1.08 | $1.13 (4.63%) | $1.14 | $1.04 | 292,921 | $11.06 M |
| 03/04/2025 | $1.00 | $1.07 (7%) | $1.12 | $1.00 | 631,810 | $10.47 M |
| 03/03/2025 | $1.17 | $1.05 (-10.26%) | $1.19 | $1.03 | 771,500 | $10.28 M |
| 02/28/2025 | $1.14 | $1.15 (0.88%) | $1.17 | $1.12 | 457,612 | $11.25 M |
| 02/27/2025 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.15 | 514,100 | $11.25 M |
| 02/26/2025 | $1.18 | $1.21 (2.54%) | $1.25 | $1.18 | 600,900 | $11.84 M |
| 02/25/2025 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.13 | 882,843 | $11.35 M |
| 02/24/2025 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.16 | 1.23 M | $11.84 M |
| 02/21/2025 | $1.32 | $1.25 (-5.3%) | $1.37 | $1.25 | 964,929 | $12.23 M |
| 02/20/2025 | $1.37 | $1.30 (-5.11%) | $1.39 | $1.28 | 1.21 M | $12.72 M |
| 02/19/2025 | $1.42 | $1.37 (-3.52%) | $1.44 | $1.36 | 1.25 M | $13.41 M |
| 02/18/2025 | $1.56 | $1.44 (-7.69%) | $1.57 | $1.41 | 1.54 M | $14.09 M |
| 02/14/2025 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.52 | 895,600 | $15.27 M |
| 02/13/2025 | $1.62 | $1.62 (0%) | $1.64 | $1.56 | 800,600 | $15.85 M |
| 02/12/2025 | $1.53 | $1.60 (4.58%) | $1.62 | $1.51 | 792,500 | $15.66 M |
| 02/11/2025 | $1.70 | $1.59 (-6.47%) | $1.70 | $1.53 | 1.50 M | $15.56 M |
| 02/10/2025 | $1.54 | $1.71 (11.04%) | $1.73 | $1.53 | 2.92 M | $16.74 M |
| 02/07/2025 | $1.59 | $1.50 (-5.66%) | $1.62 | $1.47 | 1.30 M | $14.68 M |
| 02/06/2025 | $1.61 | $1.56 (-3.11%) | $1.64 | $1.53 | 931,700 | $15.27 M |
| 02/05/2025 | $1.52 | $1.57 (3.29%) | $1.59 | $1.50 | 1.44 M | $15.36 M |
| 02/04/2025 | $1.47 | $1.49 (1.36%) | $1.52 | $1.47 | 1.02 M | $14.58 M |
| 02/03/2025 | $1.45 | $1.45 (0%) | $1.52 | $1.42 | 1.10 M | $14.19 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.
