5 DAY PERFORMANCE
-11.39%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-12.57%
6 MONTH PERFORMANCE
+319.16%
YEAR-TO-DATE PERFORMANCE
-40.17%
1 YEAR PERFORMANCE
-8.69%
Guardforce AI Co., Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.17 | $0.21 (24.68%) | $0.21 | $0.16 | 13.07 K | $11.25 M |
| 05/29/2025 | $0.16 | $0.24 (44.7%) | $0.24 | $0.16 | 7.70 K | $11.84 M |
| 05/23/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 407 | $11.16 M |
| 05/22/2025 | $0.19 | $0.24 (23.84%) | $0.24 | $0.16 | 7.83 K | $11.55 M |
| 05/21/2025 | $0.20 | $0.17 (-16.5%) | $0.24 | $0.14 | 71.50 K | $11.25 M |
| 05/20/2025 | $0.20 | $0.21 (4.9%) | $0.21 | $0.20 | 3.37 K | $11.16 M |
| 05/19/2025 | $0.22 | $0.20 (-9.75%) | $0.22 | $0.20 | 3.18 K | $10.86 M |
| 05/16/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 220 | $10.96 M |
| 05/15/2025 | $0.20 | $0.21 (5%) | $0.21 | $0.20 | 280 | $10.37 M |
| 05/14/2025 | $0.23 | $0.21 (-9.13%) | $0.24 | $0.20 | 2.53 K | $10.57 M |
| 05/13/2025 | $0.30 | $0.23 (-25%) | $0.30 | $0.23 | 1.41 K | $10.77 M |
| 05/12/2025 | $0.24 | $0.27 (12.46%) | $0.27 | $0.19 | 4.03 K | $10.77 M |
| 05/09/2025 | $0.20 | $0.19 (-3.04%) | $0.30 | $0.18 | 49.79 K | $10.47 M |
| 05/08/2025 | $0.18 | $0.21 (15.51%) | $0.21 | $0.18 | 480 | $10.18 M |
| 05/07/2025 | $0.22 | $0.24 (8.09%) | $0.24 | $0.21 | 1.81 K | $9.88 M |
| 05/06/2025 | $0.18 | $0.20 (9.72%) | $0.20 | $0.18 | 1.88 K | $10.18 M |
| 05/05/2025 | $0.18 | $0.19 (6.18%) | $0.19 | $0.18 | 361 | $9.88 M |
| 05/02/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.18 | 5.53 K | $9.98 M |
| 05/01/2025 | $0.19 | $0.22 (19.15%) | $0.22 | $0.19 | 450 | $10.37 M |
| 04/30/2025 | $0.20 | $0.21 (7.43%) | $0.21 | $0.18 | 3.26 K | $10.37 M |
| 04/29/2025 | $0.22 | $0.24 (9.09%) | $0.26 | $0.19 | 850 | $10.57 M |
| 04/28/2025 | $0.19 | $0.22 (17.65%) | $0.22 | $0.19 | 600 | $10.47 M |
| 04/25/2025 | $0.19 | $0.20 (3.09%) | $0.25 | $0.19 | 15.60 K | $11.25 M |
| 04/24/2025 | $0.28 | $0.30 (7.52%) | $0.30 | $0.23 | 2.11 K | $10.57 M |
| 04/23/2025 | $0.20 | $0.18 (-7.11%) | $0.27 | $0.18 | 19.29 K | $9.98 M |
| 04/22/2025 | $0.19 | $0.20 (2.66%) | $0.30 | $0.13 | 4.52 K | $9.88 M |
| 04/21/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 111 | $9.50 M |
| 04/17/2025 | $0.17 | $0.25 (45.01%) | $0.25 | $0.17 | 834 | $9.88 M |
| 04/15/2025 | $0.22 | $0.30 (36.27%) | $0.30 | $0.22 | 207 | $10.28 M |
| 04/14/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 400 | $9.19 M |
| 04/11/2025 | $0.19 | $0.20 (5.26%) | $0.20 | $0.19 | 914 | $8.81 M |
| 04/10/2025 | $0.22 | $0.19 (-13.16%) | $0.22 | $0.15 | 19.64 K | $8.81 M |
| 04/09/2025 | $0.16 | $0.21 (35.4%) | $0.22 | $0.16 | 8.63 K | $9.00 M |
| 04/08/2025 | $0.16 | $0.19 (20.23%) | $0.19 | $0.15 | 1.40 K | $8.22 M |
| 04/07/2025 | $0.18 | $0.19 (3.61%) | $0.19 | $0.15 | 2.77 K | $8.31 M |
| 04/04/2025 | $0.19 | $0.19 (-1.11%) | $0.19 | $0.18 | 681 | $8.84 M |
| 04/03/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 151 | $9.01 M |
| 04/02/2025 | $0.20 | $0.20 (-0.25%) | $0.20 | $0.20 | 1.59 K | $10.08 M |
| 04/01/2025 | $0.21 | $0.23 (9.48%) | $0.23 | $0.19 | 9.62 K | $9.69 M |
| 03/31/2025 | $0.19 | $0.23 (19.36%) | $0.23 | $0.19 | 2.54 K | $9.71 M |
| 03/28/2025 | $0.24 | $0.19 (-20.35%) | $0.24 | $0.19 | 8.54 K | $10.08 M |
| 03/27/2025 | $0.21 | $0.20 (-5.39%) | $0.25 | $0.20 | 2.28 K | $10.47 M |
| 03/26/2025 | $0.21 | $0.21 (0.8%) | $0.25 | $0.21 | 6.85 K | $10.57 M |
| 03/25/2025 | $0.25 | $0.26 (2.53%) | $0.26 | $0.25 | 500 | $11.65 M |
| 03/24/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 720 | $11.55 M |
| 03/21/2025 | $0.21 | $0.22 (4.02%) | $0.30 | $0.21 | 2.63 K | $11.06 M |
| 03/20/2025 | $0.27 | $0.22 (-16.11%) | $0.27 | $0.22 | 4.61 K | $11.06 M |
| 03/19/2025 | $0.29 | $0.21 (-29.27%) | $0.29 | $0.21 | 3.48 K | $10.86 M |
| 03/18/2025 | $0.24 | $0.30 (24.96%) | $0.30 | $0.19 | 15.58 K | $10.47 M |
| 03/17/2025 | $0.24 | $0.18 (-24.96%) | $0.24 | $0.18 | 4.87 K | $11.06 M |
| 03/14/2025 | $0.20 | $0.21 (4.95%) | $0.21 | $0.20 | 984 | $10.37 M |
| 03/13/2025 | $0.17 | $0.17 (0.06%) | $0.20 | $0.17 | 2.42 K | $9.74 M |
| 03/12/2025 | $0.15 | $0.17 (10%) | $0.17 | $0.15 | 1.15 K | $10.18 M |
| 03/11/2025 | $0.21 | $0.15 (-29.95%) | $0.21 | $0.15 | 4.33 K | $10.08 M |
| 03/10/2025 | $0.24 | $0.21 (-12.5%) | $0.24 | $0.20 | 6.80 K | $9.79 M |
| 03/07/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 140 | $10.96 M |
| 03/06/2025 | $0.26 | $0.27 (3.93%) | $0.30 | $0.23 | 26.80 K | $10.57 M |
| 03/05/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 4.28 K | $11.06 M |
| 03/04/2025 | $0.25 | $0.23 (-7.92%) | $0.25 | $0.22 | 22.31 K | $10.47 M |
| 03/03/2025 | $0.25 | $0.24 (-1.98%) | $0.25 | $0.24 | 3.66 K | $10.28 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.
