5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+2.63%
3 MONTH PERFORMANCE
-1.68%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
-18.18%
1 YEAR PERFORMANCE
-47.06%
Guardforce AI Co., Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.16 | 325.34 K | $11.84 M |
| 06/24/2025 | $1.16 | $1.19 (2.59%) | $1.19 | $1.15 | 234.24 K | $11.65 M |
| 06/23/2025 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.12 | 363.83 K | $11.06 M |
| 06/20/2025 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.16 | 180.50 K | $11.35 M |
| 06/18/2025 | $1.12 | $1.20 (7.14%) | $1.20 | $1.12 | 693.20 K | $11.74 M |
| 06/17/2025 | $1.08 | $1.11 (2.78%) | $1.13 | $1.06 | 171.04 K | $10.86 M |
| 06/16/2025 | $1.05 | $1.09 (3.81%) | $1.09 | $1.04 | 226.40 K | $10.67 M |
| 06/13/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.04 | 304.90 K | $10.28 M |
| 06/12/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.09 | 237.00 K | $10.77 M |
| 06/11/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.12 | 159.80 K | $11.25 M |
| 06/10/2025 | $1.16 | $1.17 (0.86%) | $1.17 | $1.14 | 225.30 K | $11.45 M |
| 06/09/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.15 | 378.41 K | $11.55 M |
| 06/06/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 223.30 K | $11.45 M |
| 06/05/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.13 | 190.80 K | $11.25 M |
| 06/04/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.12 | 369.51 K | $11.45 M |
| 06/03/2025 | $1.12 | $1.16 (3.57%) | $1.18 | $1.09 | 453.60 K | $11.35 M |
| 06/02/2025 | $1.17 | $1.09 (-6.84%) | $1.19 | $1.08 | 301.68 K | $10.67 M |
| 05/30/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 314.51 K | $11.25 M |
| 05/29/2025 | $1.29 | $1.21 (-6.2%) | $1.33 | $1.17 | 477.13 K | $11.84 M |
| 05/28/2025 | $1.21 | $1.26 (4.13%) | $1.32 | $1.19 | 1.15 M | $12.33 M |
| 05/27/2025 | $1.14 | $1.18 (3.51%) | $1.21 | $1.11 | 732.26 K | $11.55 M |
| 05/23/2025 | $1.13 | $1.14 (0.88%) | $1.17 | $1.13 | 170.82 K | $11.16 M |
| 05/22/2025 | $1.14 | $1.18 (3.51%) | $1.19 | $1.12 | 216.50 K | $11.55 M |
| 05/21/2025 | $1.14 | $1.15 (0.88%) | $1.22 | $1.13 | 589.23 K | $11.25 M |
| 05/20/2025 | $1.09 | $1.14 (4.59%) | $1.16 | $1.08 | 362.60 K | $11.16 M |
| 05/19/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.07 | 176.10 K | $10.86 M |
| 05/16/2025 | $1.07 | $1.12 (4.67%) | $1.12 | $1.06 | 180.80 K | $10.96 M |
| 05/15/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 144.00 K | $10.37 M |
| 05/14/2025 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.06 | 688.13 K | $10.57 M |
| 05/13/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.09 | 292.41 K | $10.77 M |
| 05/12/2025 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.08 | 564.10 K | $10.77 M |
| 05/09/2025 | $1.02 | $1.07 (4.9%) | $1.09 | $1.00 | 319.70 K | $10.47 M |
| 05/08/2025 | $1.02 | $1.04 (1.96%) | $1.05 | $1.01 | 151.80 K | $10.18 M |
| 05/07/2025 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.99 | 197.53 K | $9.88 M |
| 05/06/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 144.94 K | $10.18 M |
| 05/05/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 105.51 K | $9.88 M |
| 05/02/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $0.99 | 371.70 K | $9.98 M |
| 05/01/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.04 | 161.20 K | $10.37 M |
| 04/30/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.00 | 113.80 K | $10.37 M |
| 04/29/2025 | $1.05 | $1.08 (2.86%) | $1.09 | $1.05 | 99.23 K | $10.57 M |
| 04/28/2025 | $1.17 | $1.07 (-8.55%) | $1.17 | $1.03 | 469.70 K | $10.47 M |
| 04/25/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.08 | 503.34 K | $11.25 M |
| 04/24/2025 | $1.01 | $1.08 (6.93%) | $1.09 | $1.01 | 391.20 K | $10.57 M |
| 04/23/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.99 | 160.80 K | $9.98 M |
| 04/22/2025 | $0.97 | $1.01 (4.02%) | $1.02 | $0.97 | 174.52 K | $9.88 M |
| 04/21/2025 | $1.00 | $0.97 (-2.9%) | $1.00 | $0.93 | 139.30 K | $9.50 M |
| 04/17/2025 | $0.98 | $1.01 (3.06%) | $1.03 | $0.98 | 79.03 K | $9.88 M |
| 04/16/2025 | $1.05 | $0.99 (-5.71%) | $1.05 | $0.96 | 166.66 K | $9.69 M |
| 04/15/2025 | $0.94 | $1.05 (11.48%) | $1.07 | $0.94 | 374.31 K | $10.28 M |
| 04/14/2025 | $0.96 | $0.94 (-2.18%) | $0.96 | $0.90 | 225.70 K | $9.19 M |
| 04/11/2025 | $0.91 | $0.90 (-1.1%) | $0.95 | $0.87 | 217.64 K | $8.81 M |
| 04/10/2025 | $0.94 | $0.90 (-3.84%) | $0.94 | $0.85 | 78.03 K | $8.81 M |
| 04/09/2025 | $0.84 | $0.92 (9.54%) | $0.99 | $0.78 | 535.94 K | $9.00 M |
| 04/08/2025 | $0.92 | $0.84 (-8.89%) | $0.92 | $0.84 | 305.13 K | $8.22 M |
| 04/07/2025 | $0.83 | $0.85 (2.36%) | $0.89 | $0.76 | 304.20 K | $8.31 M |
| 04/04/2025 | $0.89 | $0.90 (1.53%) | $0.92 | $0.82 | 397.90 K | $8.84 M |
| 04/03/2025 | $0.96 | $0.92 (-4.15%) | $0.98 | $0.91 | 482.23 K | $9.01 M |
| 04/02/2025 | $0.96 | $1.03 (7.29%) | $1.03 | $0.96 | 99.00 K | $10.08 M |
| 04/01/2025 | $0.98 | $0.99 (1.01%) | $1.01 | $0.95 | 380.40 K | $9.69 M |
| 03/31/2025 | $1.03 | $0.99 (-3.72%) | $1.03 | $0.95 | 599.22 K | $9.71 M |
| 03/28/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 500.93 K | $10.08 M |
| 03/27/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 185.53 K | $10.47 M |
| 03/26/2025 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.06 | 378.50 K | $10.57 M |
| 03/25/2025 | $1.18 | $1.19 (0.85%) | $1.25 | $1.12 | 810.30 K | $11.65 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.
