5 DAY PERFORMANCE
+8.00%
1 MONTH PERFORMANCE
-19.40%
3 MONTH PERFORMANCE
+47.27%
6 MONTH PERFORMANCE
+10.20%
YEAR-TO-DATE PERFORMANCE
+13.29%
1 YEAR PERFORMANCE
-44.71%
Guardforce AI Co., Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2025 | $1.62 | $1.62 (0%) | $1.64 | $1.56 | 783,642 | $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 |
| 01/31/2025 | $1.56 | $1.57 (0.64%) | $1.67 | $1.54 | 1.07 M | $15.36 M |
| 01/30/2025 | $1.50 | $1.52 (1.33%) | $1.60 | $1.50 | 818,100 | $14.88 M |
| 01/29/2025 | $1.62 | $1.49 (-8.02%) | $1.62 | $1.49 | 847,046 | $14.58 M |
| 01/28/2025 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.56 | 1.29 M | $15.66 M |
| 01/27/2025 | $1.70 | $1.62 (-4.71%) | $1.79 | $1.57 | 1.59 M | $15.85 M |
| 01/24/2025 | $1.88 | $1.84 (-2.13%) | $1.94 | $1.84 | 1.47 M | $18.01 M |
| 01/23/2025 | $2.10 | $1.88 (-10.48%) | $2.10 | $1.85 | 2.45 M | $18.40 M |
| 01/22/2025 | $1.91 | $2.04 (6.81%) | $2.20 | $1.90 | 4.18 M | $19.96 M |
| 01/21/2025 | $1.96 | $1.89 (-3.57%) | $1.98 | $1.73 | 3.44 M | $18.50 M |
| 01/17/2025 | $1.92 | $2.02 (5.21%) | $2.12 | $1.82 | 2.86 M | $19.77 M |
| 01/16/2025 | $1.97 | $1.92 (-2.54%) | $2.03 | $1.85 | 2.62 M | $18.79 M |
| 01/15/2025 | $2.08 | $1.91 (-8.17%) | $2.08 | $1.84 | 4.29 M | $18.69 M |
| 01/14/2025 | $2.07 | $2.01 (-2.9%) | $2.57 | $1.87 | 9.15 M | $19.67 M |
| 01/13/2025 | $2.27 | $1.77 (-22.03%) | $2.35 | $1.67 | 4.18 M | $17.32 M |
| 01/10/2025 | $2.03 | $2.30 (13.3%) | $2.52 | $1.98 | 3.36 M | $22.51 M |
| 01/08/2025 | $2.65 | $2.13 (-19.62%) | $2.80 | $2.03 | 4.38 M | $20.85 M |
| 01/07/2025 | $2.46 | $2.89 (17.48%) | $3.04 | $2.40 | 7.79 M | $28.28 M |
| 01/06/2025 | $2.78 | $2.99 (7.55%) | $3.88 | $2.64 | 71.81 M | $29.26 M |
| 01/03/2025 | $1.44 | $1.93 (34.03%) | $1.93 | $1.41 | 6.77 M | $18.89 M |
| 01/02/2025 | $1.47 | $1.43 (-2.72%) | $1.56 | $1.37 | 1.15 M | $13.99 M |
| 12/31/2024 | $1.57 | $1.43 (-8.92%) | $1.59 | $1.41 | 1.99 M | $13.99 M |
| 12/30/2024 | $1.45 | $1.56 (7.59%) | $1.69 | $1.41 | 2.71 M | $15.27 M |
| 12/27/2024 | $1.90 | $1.53 (-19.47%) | $1.90 | $1.45 | 5.34 M | $14.97 M |
| 12/26/2024 | $1.15 | $1.71 (48.7%) | $1.85 | $1.15 | 8.14 M | $16.74 M |
| 12/24/2024 | $1.09 | $1.13 (3.67%) | $1.15 | $1.08 | 847,628 | $11.06 M |
| 12/23/2024 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.03 | 671,039 | $10.57 M |
| 12/20/2024 | $1.00 | $1.09 (9%) | $1.13 | $0.94 | 1.01 M | $10.67 M |
| 12/19/2024 | $1.14 | $1.04 (-8.77%) | $1.18 | $1.03 | 1.57 M | $10.18 M |
| 12/18/2024 | $1.26 | $1.10 (-12.7%) | $1.28 | $1.07 | 2.65 M | $10.77 M |
| 12/17/2024 | $1.24 | $1.25 (0.81%) | $1.30 | $1.22 | 1.33 M | $12.23 M |
| 12/16/2024 | $1.25 | $1.25 (0%) | $1.35 | $1.22 | 1.38 M | $12.23 M |
| 12/13/2024 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.20 | 1.01 M | $12.23 M |
| 12/12/2024 | $1.46 | $1.27 (-13.01%) | $1.47 | $1.24 | 1.57 M | $12.43 M |
| 12/11/2024 | $1.54 | $1.48 (-3.9%) | $1.58 | $1.36 | 2.20 M | $14.48 M |
| 12/10/2024 | $1.63 | $1.53 (-6.13%) | $1.72 | $1.52 | 2.23 M | $14.97 M |
| 12/09/2024 | $1.48 | $1.67 (12.84%) | $1.73 | $1.45 | 5.03 M | $16.34 M |
| 12/06/2024 | $1.58 | $1.37 (-13.29%) | $1.66 | $1.31 | 4.76 M | $13.41 M |
| 12/05/2024 | $1.28 | $1.51 (17.97%) | $1.62 | $1.27 | 4.23 M | $14.78 M |
| 12/04/2024 | $1.25 | $1.28 (2.4%) | $1.30 | $1.14 | 1.07 M | $12.53 M |
| 12/03/2024 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.26 | 291,133 | $12.53 M |
| 12/02/2024 | $1.34 | $1.29 (-3.73%) | $1.46 | $1.24 | 1.22 M | $12.62 M |
| 11/29/2024 | $1.21 | $1.30 (7.44%) | $1.32 | $1.20 | 547,945 | $12.72 M |
| 11/27/2024 | $1.19 | $1.22 (2.52%) | $1.23 | $1.15 | 430,600 | $11.94 M |
| 11/26/2024 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.15 | 525,836 | $11.74 M |
| 11/25/2024 | $1.36 | $1.27 (-6.62%) | $1.38 | $1.22 | 1.04 M | $12.43 M |
| 11/22/2024 | $1.10 | $1.30 (18.18%) | $1.32 | $1.10 | 1.33 M | $12.72 M |
| 11/21/2024 | $1.09 | $1.10 (0.92%) | $1.14 | $1.03 | 325,816 | $10.77 M |
| 11/20/2024 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.06 | 196,208 | $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 |
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.
