5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
-16.17%
6 MONTH PERFORMANCE
-20.55%
YEAR-TO-DATE PERFORMANCE
-36.10%
1 YEAR PERFORMANCE
-39.49%
Guardforce AI Co., Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.93 | $0.91 (-1.74%) | $0.94 | $0.89 | 556.77 K | $18.27 M |
| 12/03/2025 | $0.83 | $0.90 (7.87%) | $0.93 | $0.82 | 839.53 K | $17.90 M |
| 12/02/2025 | $0.87 | $0.82 (-5.8%) | $0.89 | $0.82 | 230.00 K | $16.42 M |
| 12/01/2025 | $0.89 | $0.87 (-2.24%) | $0.98 | $0.86 | 937.61 K | $17.40 M |
| 11/28/2025 | $0.80 | $0.89 (11%) | $0.89 | $0.80 | 501.80 K | $17.76 M |
| 11/26/2025 | $0.74 | $0.77 (4.05%) | $0.79 | $0.74 | 399.00 K | $15.40 M |
| 11/25/2025 | $0.64 | $0.71 (11.3%) | $0.72 | $0.64 | 365.22 K | $14.28 M |
| 11/24/2025 | $0.63 | $0.64 (0.79%) | $0.66 | $0.63 | 288.92 K | $12.78 M |
| 11/21/2025 | $0.65 | $0.64 (-0.95%) | $0.68 | $0.58 | 891.43 K | $12.87 M |
| 11/20/2025 | $0.69 | $0.67 (-3.36%) | $0.76 | $0.67 | 601.03 K | $13.40 M |
| 11/19/2025 | $0.77 | $0.68 (-12.51%) | $0.78 | $0.66 | 857.10 K | $13.50 M |
| 11/18/2025 | $0.80 | $0.76 (-5%) | $0.81 | $0.76 | 421.03 K | $15.20 M |
| 11/17/2025 | $0.83 | $0.81 (-2.2%) | $0.86 | $0.80 | 184.36 K | $16.23 M |
| 11/14/2025 | $0.86 | $0.83 (-2.94%) | $0.86 | $0.80 | 389.82 K | $16.60 M |
| 11/13/2025 | $0.89 | $0.88 (-1.43%) | $0.90 | $0.82 | 324.10 K | $17.51 M |
| 11/12/2025 | $0.91 | $0.89 (-2.58%) | $0.93 | $0.88 | 153.90 K | $17.76 M |
| 11/11/2025 | $0.87 | $0.91 (4.77%) | $0.92 | $0.85 | 181.72 K | $18.24 M |
| 11/10/2025 | $0.87 | $0.87 (0.03%) | $0.92 | $0.86 | 246.70 K | $17.46 M |
| 11/07/2025 | $0.85 | $0.86 (0.8%) | $0.86 | $0.81 | 374.40 K | $17.14 M |
| 11/06/2025 | $0.95 | $0.85 (-10.49%) | $0.95 | $0.85 | 318.80 K | $17.00 M |
| 11/05/2025 | $0.89 | $0.91 (2.22%) | $0.95 | $0.89 | 254.10 K | $18.12 M |
| 11/04/2025 | $0.95 | $0.85 (-11.46%) | $0.96 | $0.83 | 978.84 K | $16.91 M |
| 11/03/2025 | $1.01 | $0.96 (-4.71%) | $1.02 | $0.95 | 227.58 K | $19.24 M |
| 10/31/2025 | $0.97 | $0.99 (2.06%) | $1.02 | $0.94 | 804.50 K | $19.84 M |
| 10/30/2025 | $1.00 | $0.97 (-2.82%) | $1.02 | $0.97 | 388.24 K | $19.43 M |
| 10/29/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $1.00 | 313.71 K | $20.00 M |
| 10/28/2025 | $1.05 | $1.05 (0%) | $1.09 | $1.04 | 273.41 K | $21.00 M |
| 10/27/2025 | $1.09 | $1.07 (-1.83%) | $1.14 | $1.05 | 442.95 K | $21.40 M |
| 10/24/2025 | $1.05 | $1.09 (3.81%) | $1.12 | $1.03 | 414.00 K | $21.80 M |
| 10/23/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 176.60 K | $20.60 M |
| 10/22/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 454.92 K | $20.40 M |
| 10/21/2025 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 435.90 K | $21.20 M |
| 10/20/2025 | $1.05 | $1.06 (0.95%) | $1.08 | $1.04 | 322.11 K | $21.20 M |
| 10/17/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.02 | 545.30 K | $21.00 M |
| 10/16/2025 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.08 | 482.22 K | $21.60 M |
| 10/15/2025 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.11 | 380.20 K | $22.80 M |
| 10/14/2025 | $1.08 | $1.14 (5.56%) | $1.17 | $1.06 | 508.10 K | $22.80 M |
| 10/13/2025 | $1.10 | $1.11 (0.91%) | $1.14 | $1.09 | 546.70 K | $22.20 M |
| 10/10/2025 | $1.15 | $1.06 (-7.83%) | $1.17 | $1.06 | 1.23 M | $21.20 M |
| 10/09/2025 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.14 | 340.83 K | $23.20 M |
| 10/08/2025 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.15 | 433.40 K | $23.40 M |
| 10/07/2025 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.15 | 597.90 K | $23.40 M |
| 10/06/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.16 | 592.44 K | $24.00 M |
| 10/03/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.16 | 706.00 K | $23.60 M |
| 10/02/2025 | $1.13 | $1.18 (4.42%) | $1.18 | $1.13 | 389.90 K | $23.60 M |
| 10/01/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 388.10 K | $22.60 M |
| 09/30/2025 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.10 | 391.71 K | $22.00 M |
| 09/29/2025 | $1.11 | $1.13 (1.8%) | $1.17 | $1.11 | 538.40 K | $22.60 M |
| 09/26/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 379.50 K | $12.50 M |
| 09/25/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.10 | 494.50 K | $12.61 M |
| 09/24/2025 | $1.30 | $1.17 (-10%) | $1.30 | $1.16 | 1.28 M | $13.06 M |
| 09/23/2025 | $1.23 | $1.29 (4.88%) | $1.38 | $1.22 | 3.88 M | $14.40 M |
| 09/22/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.18 | 707.62 K | $13.50 M |
| 09/19/2025 | $1.15 | $1.20 (4.35%) | $1.22 | $1.14 | 1.09 M | $13.39 M |
| 09/18/2025 | $1.16 | $1.17 (0.86%) | $1.18 | $1.15 | 398.03 K | $13.06 M |
| 09/17/2025 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.10 | 300.90 K | $12.61 M |
| 09/16/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.11 | 338.20 K | $12.84 M |
| 09/15/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.13 | 336.03 K | $12.84 M |
| 09/12/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 408.34 K | $12.84 M |
| 09/11/2025 | $1.13 | $1.14 (0.88%) | $1.19 | $1.12 | 540.30 K | $12.72 M |
| 09/10/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.10 | 366.50 K | $12.39 M |
| 09/09/2025 | $1.09 | $1.10 (0.92%) | $1.11 | $1.07 | 259.43 K | $12.28 M |
| 09/08/2025 | $1.09 | $1.10 (0.92%) | $1.10 | $1.07 | 191.40 K | $12.28 M |
| 09/05/2025 | $1.08 | $1.09 (0.93%) | $1.11 | $1.04 | 226.53 K | $12.17 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.
