Guerrilla RF, Inc. (GUER)
OTCMKTS · Delayed Price · Currency is USD
5.10
-0.05 (-0.97%)
Nov 9, 2026, 4:00 PM EST
Guerrilla RF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.17 | 5.20 | 5.01 | 5.10 | 5.10 | -0.97% | 29,338 |
| Nov 6, 2026 | 5.09 | 5.18 | 5.00 | 5.15 | 5.15 | 1.61% | 22,836 |
| Nov 5, 2026 | 5.14 | 5.33 | 5.07 | 5.07 | 5.07 | -0.62% | 46,983 |
| Nov 4, 2026 | 5.40 | 5.42 | 5.07 | 5.10 | 5.10 | -4.67% | 28,906 |
| Nov 3, 2026 | 5.27 | 5.49 | 5.06 | 5.35 | 5.35 | 1.90% | 23,050 |
| Nov 2, 2026 | 4.63 | 5.91 | 4.63 | 5.25 | 5.25 | 26.43% | 74,170 |
| Oct 30, 2026 | 4.10 | 4.17 | 4.05 | 4.15 | 4.15 | 1.03% | 16,031 |
| Oct 29, 2026 | 4.19 | 4.30 | 4.05 | 4.11 | 4.11 | 2.37% | 21,997 |
| Oct 28, 2026 | 4.17 | 4.17 | 4.01 | 4.02 | 4.02 | -3.72% | 12,570 |
| Oct 27, 2026 | 4.17 | 4.17 | 4.00 | 4.17 | 4.17 | 4.77% | 8,875 |
| Oct 26, 2026 | 3.93 | 4.14 | 3.93 | 3.98 | 3.98 | -1.73% | 11,944 |
| Oct 23, 2026 | 4.03 | 4.08 | 4.03 | 4.05 | 4.05 | 0.50% | 662 |
| Oct 22, 2026 | 4.05 | 4.07 | 4.03 | 4.03 | 4.03 | - | 6,362 |
| Oct 21, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 0.75% | 1,635 |
| Oct 20, 2026 | 4.20 | 4.29 | 3.85 | 4.00 | 4.00 | -4.76% | 15,261 |
| Oct 19, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 1.17% | 5,545 |
| Oct 16, 2026 | 4.12 | 4.15 | 3.92 | 4.15 | 4.15 | 1.26% | 3,980 |
| Oct 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.86% | 315 |
| Oct 14, 2026 | 4.19 | 4.20 | 4.07 | 4.07 | 4.07 | -2.98% | 4,376 |
| Oct 13, 2026 | 4.15 | 4.20 | 4.10 | 4.19 | 4.19 | -0.24% | 4,138 |
| Oct 12, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | 1,901 |
| Oct 9, 2026 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | 1.45% | 736 |
| Oct 8, 2026 | 4.16 | 4.16 | 3.78 | 4.14 | 4.14 | -1.43% | 5,231 |
| Oct 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,138 |
| Oct 6, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.13% | 3,016 |
| Oct 5, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.06% | 6,324 |
| Oct 2, 2026 | 4.00 | 4.20 | 3.90 | 4.20 | 4.20 | 2.38% | 2,014 |
| Oct 1, 2026 | 4.25 | 4.25 | 3.78 | 4.10 | 4.10 | -2.38% | 2,279 |
| Sep 30, 2026 | 4.18 | 4.20 | 4.14 | 4.20 | 4.20 | 1.20% | 11,244 |
| Sep 29, 2026 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | -0.18% | 1,578 |
| Sep 28, 2026 | 4.16 | 4.20 | 4.15 | 4.16 | 4.16 | 0.91% | 1,501 |
| Sep 25, 2026 | 4.02 | 4.20 | 4.02 | 4.12 | 4.12 | 3.00% | 6,975 |
| Sep 24, 2026 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | 5.26% | 10,374 |
| Sep 23, 2026 | 4.14 | 4.20 | 3.80 | 3.80 | 3.80 | -9.18% | 967 |
| Sep 22, 2026 | 4.15 | 4.20 | 4.15 | 4.18 | 4.18 | 0.82% | 6,500 |
| Sep 21, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | - | 2,575 |
| Sep 18, 2026 | 4.00 | 4.15 | 3.92 | 4.15 | 4.15 | 1.89% | 6,078 |
| Sep 17, 2026 | 4.03 | 4.18 | 4.03 | 4.07 | 4.07 | 1.82% | 2,420 |
| Sep 15, 2026 | 4.01 | 4.05 | 3.79 | 4.00 | 4.00 | -4.76% | 31,105 |
| Sep 14, 2026 | 4.14 | 4.20 | 4.11 | 4.20 | 4.20 | - | 29,749 |
| Sep 11, 2026 | 4.18 | 4.20 | 3.90 | 4.20 | 4.20 | -0.17% | 18,965 |
| Sep 10, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | 2.24% | 3,715 |
| Sep 9, 2026 | 4.27 | 4.27 | 3.97 | 4.12 | 4.12 | -1.64% | 6,658 |
| Sep 8, 2026 | 4.00 | 4.30 | 3.92 | 4.18 | 4.18 | 6.36% | 33,380 |
| Sep 4, 2026 | 3.85 | 3.97 | 3.85 | 3.93 | 3.93 | 0.85% | 4,260 |
| Sep 3, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.52% | 1,675 |
| Sep 2, 2026 | 3.99 | 3.99 | 3.70 | 3.88 | 3.88 | -3.00% | 5,017 |
| Sep 1, 2026 | 3.98 | 4.05 | 3.62 | 4.00 | 4.00 | 0.76% | 7,571 |
| Aug 31, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -4.34% | 832 |
| Aug 28, 2026 | 4.05 | 4.20 | 4.05 | 4.15 | 4.15 | 2.47% | 870 |