-
5 DAY PERFORMANCE
-16.67% -
1 MONTH PERFORMANCE
-33.33% -
3 MONTH PERFORMANCE
-42.69% -
6 MONTH PERFORMANCE
-58.33% -
YEAR-TO-DATE PERFORMANCE
-41.21% -
1 YEAR PERFORMANCE
-34.64%
Guardforce AI Co., Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 4,149 | |
| 11/19/2024 | $0.12 | $0.12 (3.83%) | $0.19 | $0.11 | 1,682 | $10.77 M |
| 11/18/2024 | $0.15 | $0.12 (-19.93%) | $0.15 | $0.12 | 380 | $10.28 M |
| 11/15/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 320 | $10.37 M |
| 11/14/2024 | $0.16 | $0.16 (-0.12%) | $0.16 | $0.16 | 1,675 | $10.77 M |
| 11/13/2024 | $0.15 | $0.20 (29.9%) | $0.20 | $0.15 | 226 | $11.06 M |
| 11/12/2024 | $0.17 | $0.17 (-0.06%) | $0.17 | $0.15 | 736 | $10.86 M |
| 11/11/2024 | $0.16 | $0.20 (25%) | $0.20 | $0.15 | 605 | $11.16 M |
| 11/08/2024 | $0.19 | $0.15 (-21%) | $0.20 | $0.15 | 1,240 | $11.06 M |
| 11/07/2024 | $0.14 | $0.20 (42.86%) | $0.20 | $0.14 | 12,740 | $10.77 M |
| 11/06/2024 | $0.08 | $0.14 (80%) | $0.14 | $0.08 | 2,320 | $9.88 M |
| 11/04/2024 | $0.10 | $0.14 (39.8%) | $0.14 | $0.08 | 6,454 | $10.28 M |
| 11/01/2024 | $0.10 | $0.14 (37.06%) | $0.14 | $0.10 | 4,600 | $9.98 M |
| 10/31/2024 | $0.13 | $0.13 (-1.17%) | $0.13 | $0.13 | 5,060 | $10.28 M |
| 10/30/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 650 | $10.86 M |
| 10/28/2024 | $0.10 | $0.13 (28.29%) | $0.13 | $0.10 | 10,180 | $10.96 M |
| 10/25/2024 | $0.10 | $0.13 (28.39%) | $0.13 | $0.10 | 5,930 | $10.86 M |
| 10/24/2024 | $0.13 | $0.14 (7.46%) | $0.14 | $0.10 | 4,200 | $11.16 M |
| 10/16/2024 | $0.12 | $0.15 (25%) | $0.15 | $0.10 | 1,126 | $11.65 M |
| 10/15/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 370 | $11.16 M |
| 10/07/2024 | $0.11 | $0.14 (27.27%) | $0.14 | $0.11 | 2,111 | $11.55 M |
| 10/04/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 500 | $11.65 M |
| 10/03/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 101 | $11.55 M |
| 10/02/2024 | $0.15 | $0.11 (-23.87%) | $0.15 | $0.11 | 1,588 | $11.65 M |
| 10/01/2024 | $0.10 | $0.14 (36.32%) | $0.14 | $0.10 | 1,284 | $11.16 M |
| 09/30/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 200 | $12.04 M |
| 09/27/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 6,288 | $12.33 M |
| 09/26/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 100 | $11.55 M |
| 09/25/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 300 | $10.86 M |
| 09/23/2024 | $0.13 | $0.12 (-8.46%) | $0.13 | $0.12 | 200 | $11.25 M |
| 09/20/2024 | $0.14 | $0.14 (0.07%) | $0.14 | $0.14 | 792 | $11.16 M |
| 09/18/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 100 | $11.55 M |
| 09/17/2024 | $0.13 | $0.13 (-3%) | $0.13 | $0.13 | 1,100 | $11.45 M |
| 09/12/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 1,000 | $11.25 M |
| 09/06/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 200 | $10.57 M |
| 09/05/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 100 | $10.77 M |
| 09/03/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 663 | $10.57 M |
| 08/29/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 500 | $13.21 M |
| 08/27/2024 | $0.17 | $0.18 (3.03%) | $0.18 | $0.17 | 1,502 | $15.07 M |
| 08/26/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 721 | $14.29 M |
| 08/21/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 713 | $14.29 M |