-
5 DAY PERFORMANCE
-27.78% -
1 MONTH PERFORMANCE
-31.58% -
3 MONTH PERFORMANCE
-40.91% -
6 MONTH PERFORMANCE
-60.17% -
YEAR-TO-DATE PERFORMANCE
-23.57% -
1 YEAR PERFORMANCE
-62.86%
Guardforce AI Co., Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 200 | $11.99 M |
| 09/27/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 6,288 | $12.39 M |
| 09/26/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 100 | $11.60 M |
| 09/25/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 300 | $10.91 M |
| 09/23/2024 | $0.13 | $0.12 (-8.46%) | $0.13 | $0.12 | 200 | $11.30 M |
| 09/20/2024 | $0.14 | $0.14 (0.07%) | $0.14 | $0.14 | 792 | $11.21 M |
| 09/18/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 100 | $11.60 M |
| 09/17/2024 | $0.13 | $0.13 (-3%) | $0.13 | $0.13 | 1,100 | $11.50 M |
| 09/12/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 1,000 | $11.30 M |
| 09/06/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 200 | $10.62 M |
| 09/05/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 100 | $10.81 M |
| 09/03/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 663 | $10.62 M |
| 08/29/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 500 | $13.27 M |
| 08/27/2024 | $0.17 | $0.18 (3.03%) | $0.18 | $0.17 | 1,502 | $15.14 M |
| 08/26/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 721 | $14.35 M |
| 08/21/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 713 | $14.35 M |
| 08/19/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 512 | $13.47 M |
| 08/16/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 521 | $13.66 M |
| 08/15/2024 | $0.17 | $0.17 (-0.06%) | $0.17 | $0.17 | 922 | $13.27 M |
| 08/14/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 658 | $14.45 M |
| 08/12/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1,000 | $14.16 M |
| 08/09/2024 | $0.17 | $0.17 (-0.06%) | $0.17 | $0.17 | 600 | $14.65 M |
| 08/06/2024 | $0.17 | $0.20 (14.48%) | $0.20 | $0.15 | 3,023 | $15.43 M |
| 08/05/2024 | $0.17 | $0.20 (15.65%) | $0.20 | $0.17 | 253 | $15.93 M |
| 08/01/2024 | $0.17 | $0.20 (15.68%) | $0.20 | $0.17 | 1,270 | $17.99 M |
| 07/30/2024 | $0.19 | $0.22 (17.28%) | $0.22 | $0.19 | 600 | $19.27 M |
| 07/22/2024 | $0.17 | $0.21 (25.38%) | $0.21 | $0.16 | 3,900 | $22.51 M |
| 07/19/2024 | $0.19 | $0.21 (12.84%) | $0.21 | $0.19 | 790 | $21.23 M |
| 07/18/2024 | $0.19 | $0.17 (-10.53%) | $0.25 | $0.16 | 4,321 | $22.31 M |
| 07/17/2024 | $0.20 | $0.19 (-5.05%) | $0.20 | $0.19 | 3,400 | $23.40 M |
| 07/16/2024 | $0.23 | $0.20 (-13.34%) | $0.24 | $0.20 | 930 | $24.87 M |
| 07/15/2024 | $0.25 | $0.24 (-3.04%) | $0.25 | $0.24 | 1,223 | $24.38 M |
| 07/12/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 150 | $24.28 M |
| 07/11/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 500 | $23.59 M |
| 07/09/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 485 | $22.41 M |
| 07/01/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 574 | $21.73 M |