-
5 DAY PERFORMANCE
+5.66% -
1 MONTH PERFORMANCE
-7.44% -
3 MONTH PERFORMANCE
-23.29% -
6 MONTH PERFORMANCE
-60.56% -
YEAR-TO-DATE PERFORMANCE
-66.27% -
1 YEAR PERFORMANCE
-67.35%
Guardforce AI Co., Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.09 | $1.12 (2.29%) | $1.14 | $1.03 | 278,988 | |
| 11/20/2024 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.06 | 190,326 | $10.67 M |
| 11/19/2024 | $1.04 | $1.10 (5.77%) | $1.13 | $1.02 | 494,100 | $10.77 M |
| 11/18/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.02 | 83,240 | $10.28 M |
| 11/15/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 79,900 | $10.37 M |
| 11/14/2024 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 157,000 | $10.77 M |
| 11/13/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.10 | 143,427 | $11.06 M |
| 11/12/2024 | $1.11 | $1.11 (0%) | $1.14 | $1.09 | 177,400 | $10.86 M |
| 11/11/2024 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.08 | 383,949 | $11.16 M |
| 11/08/2024 | $1.10 | $1.13 (2.73%) | $1.14 | $1.08 | 190,930 | $11.06 M |
| 11/07/2024 | $1.02 | $1.10 (7.84%) | $1.15 | $1.02 | 310,635 | $10.77 M |
| 11/06/2024 | $1.09 | $1.01 (-7.34%) | $1.09 | $1.00 | 172,960 | $9.88 M |
| 11/05/2024 | $1.03 | $1.07 (3.88%) | $1.08 | $1.03 | 90,100 | $10.47 M |
| 11/04/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.01 | 125,908 | $10.28 M |
| 11/01/2024 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.01 | 236,739 | $9.98 M |
| 10/31/2024 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.03 | 273,200 | $10.28 M |
| 10/30/2024 | $1.11 | $1.11 (0%) | $1.13 | $1.10 | 126,900 | $10.86 M |
| 10/29/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.11 | 104,800 | $11.06 M |
| 10/28/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.11 | 246,000 | $10.96 M |
| 10/25/2024 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.11 | 317,543 | $10.86 M |
| 10/24/2024 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.13 | 94,118 | $11.16 M |
| 10/23/2024 | $1.15 | $1.16 (0.87%) | $1.19 | $1.14 | 102,700 | $11.35 M |
| 10/22/2024 | $1.20 | $1.17 (-2.5%) | $1.23 | $1.16 | 216,500 | $11.45 M |
| 10/21/2024 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.19 | 309,200 | $11.84 M |
| 10/18/2024 | $1.22 | $1.23 (0.82%) | $1.25 | $1.20 | 228,731 | $12.04 M |
| 10/17/2024 | $1.21 | $1.22 (0.83%) | $1.25 | $1.16 | 642,337 | $11.94 M |
| 10/16/2024 | $1.16 | $1.19 (2.59%) | $1.19 | $1.14 | 214,400 | $11.65 M |
| 10/15/2024 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.13 | 178,200 | $11.16 M |
| 10/14/2024 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.14 | 268,286 | $11.35 M |
| 10/11/2024 | $1.15 | $1.18 (2.61%) | $1.19 | $1.12 | 219,800 | $11.55 M |
| 10/10/2024 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.11 | 161,100 | $11.16 M |
| 10/09/2024 | $1.13 | $1.15 (1.77%) | $1.17 | $1.13 | 108,306 | $11.25 M |
| 10/08/2024 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.12 | 264,391 | $11.16 M |
| 10/07/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.15 | 160,100 | $11.55 M |
| 10/04/2024 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.17 | 195,221 | $11.65 M |
| 10/03/2024 | $1.21 | $1.18 (-2.48%) | $1.24 | $1.17 | 258,201 | $11.55 M |
| 10/02/2024 | $1.15 | $1.19 (3.48%) | $1.22 | $1.14 | 254,100 | $11.65 M |
| 10/01/2024 | $1.25 | $1.14 (-8.8%) | $1.25 | $1.13 | 228,049 | $11.16 M |
| 09/30/2024 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.21 | 199,238 | $12.04 M |
| 09/27/2024 | $1.19 | $1.26 (5.88%) | $1.27 | $1.16 | 328,800 | $12.33 M |
| 09/26/2024 | $1.14 | $1.18 (3.51%) | $1.18 | $1.10 | 314,200 | $11.55 M |
| 09/25/2024 | $1.09 | $1.11 (1.83%) | $1.14 | $1.07 | 261,200 | $10.86 M |
| 09/24/2024 | $1.16 | $1.12 (-3.45%) | $1.30 | $1.06 | 1.25 M | $10.96 M |
| 09/23/2024 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 48,600 | $11.25 M |
| 09/20/2024 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.13 | 107,739 | $11.16 M |
| 09/19/2024 | $1.15 | $1.17 (1.74%) | $1.21 | $1.15 | 115,910 | $11.45 M |
| 09/18/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 74,791 | $11.55 M |
| 09/17/2024 | $1.15 | $1.17 (1.74%) | $1.21 | $1.15 | 101,037 | $11.45 M |
| 09/16/2024 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.16 | 109,639 | $11.35 M |
| 09/13/2024 | $1.15 | $1.20 (4.35%) | $1.23 | $1.15 | 232,728 | $11.74 M |
| 09/12/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.11 | 147,630 | $11.25 M |
| 09/11/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.05 | 147,000 | $10.77 M |
| 09/10/2024 | $1.10 | $1.11 (0.91%) | $1.13 | $1.07 | 151,200 | $10.86 M |
| 09/09/2024 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.07 | 244,200 | $10.67 M |
| 09/06/2024 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.07 | 236,726 | $10.57 M |
| 09/05/2024 | $1.09 | $1.10 (0.92%) | $1.14 | $1.06 | 368,230 | $10.77 M |
| 09/04/2024 | $1.06 | $1.10 (3.77%) | $1.12 | $1.05 | 232,031 | $10.77 M |
| 09/03/2024 | $1.20 | $1.08 (-10%) | $1.20 | $1.03 | 579,102 | $10.57 M |
| 08/30/2024 | $1.36 | $1.24 (-8.82%) | $1.39 | $1.21 | 732,900 | $12.14 M |
| 08/29/2024 | $1.44 | $1.35 (-6.25%) | $1.46 | $1.34 | 524,500 | $13.21 M |
| 08/28/2024 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.43 | 636,800 | $14.39 M |
| 08/27/2024 | $1.46 | $1.54 (5.48%) | $1.58 | $1.46 | 711,003 | $15.07 M |
| 08/26/2024 | $1.46 | $1.46 (0%) | $1.49 | $1.38 | 434,300 | $14.29 M |
| 08/23/2024 | $1.37 | $1.45 (5.84%) | $1.51 | $1.35 | 676,125 | $14.19 M |
| 08/22/2024 | $1.49 | $1.35 (-9.4%) | $1.49 | $1.34 | 734,200 | $13.21 M |
| 08/21/2024 | $1.32 | $1.46 (10.61%) | $1.48 | $1.32 | 1.46 M | $14.29 M |