Guerrilla RF, Inc. (GUER)
OTCMKTS · Delayed Price · Currency is USD
3.933
+0.033 (0.85%)
At close: Sep 4, 2026
Guerrilla RF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4.19 | 4.24 | 4.05 | 4.05 | 4.05 | -3.34% | 3,876 |
| Aug 26, 2026 | 4.10 | 4.20 | 4.10 | 4.19 | 4.19 | 0.48% | 3,496 |
| Aug 25, 2026 | 4.25 | 4.25 | 4.07 | 4.17 | 4.17 | -0.41% | 1,947 |
| Aug 24, 2026 | 4.00 | 4.28 | 4.00 | 4.19 | 4.19 | 5.26% | 3,833 |
| Aug 21, 2026 | 3.99 | 4.00 | 3.98 | 3.98 | 3.98 | 0.44% | 9,973 |
| Aug 20, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 9,269 |
| Aug 19, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 51,837 |
| Aug 18, 2026 | 4.00 | 4.00 | 3.75 | 3.92 | 3.92 | -1.82% | 3,765 |
| Aug 17, 2026 | 3.70 | 4.00 | 3.70 | 3.99 | 3.99 | 6.75% | 13,597 |
| Aug 14, 2026 | 3.72 | 3.74 | 3.69 | 3.74 | 3.74 | 0.54% | 12,101 |
| Aug 13, 2026 | 3.70 | 3.72 | 3.69 | 3.72 | 3.72 | 0.65% | 36,335 |
| Aug 12, 2026 | 3.77 | 3.77 | 3.68 | 3.70 | 3.70 | 0.43% | 83,576 |
| Aug 11, 2026 | 3.59 | 3.70 | 3.48 | 3.68 | 3.68 | 2.22% | 20,403 |
| Aug 10, 2026 | 3.78 | 3.78 | 3.55 | 3.60 | 3.60 | -2.70% | 13,236 |
| Aug 7, 2026 | 3.59 | 3.83 | 3.58 | 3.70 | 3.70 | 5.71% | 13,110 |
| Aug 6, 2026 | 3.09 | 3.65 | 3.08 | 3.50 | 3.50 | 29.73% | 63,014 |
| Aug 5, 2026 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | -2.60% | 400 |
| Aug 4, 2026 | 2.69 | 2.77 | 2.65 | 2.77 | 2.77 | -0.86% | 1,688 |
| Aug 3, 2026 | 2.77 | 2.80 | 2.77 | 2.79 | 2.79 | -1.62% | 1,362 |
| Jul 31, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 400 |
| Jul 30, 2026 | 2.70 | 2.84 | 2.60 | 2.84 | 2.84 | 5.19% | 3,755 |
| Jul 29, 2026 | 2.70 | 2.70 | 2.42 | 2.70 | 2.70 | -3.57% | 22,369 |
| Jul 28, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 200 |
| Jul 27, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | 1.43% | 667 |
| Jul 24, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 2,917 |
| Jul 22, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | 2.16% | 350 |
| Jul 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | 167 |
| Jul 17, 2026 | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | -5.79% | 4,715 |
| Jul 16, 2026 | 2.90 | 2.91 | 2.86 | 2.87 | 2.87 | -3.50% | 9,479 |
| Jul 15, 2026 | 2.98 | 2.99 | 2.93 | 2.97 | 2.97 | 1.02% | 3,065 |
| Jul 14, 2026 | 2.85 | 2.95 | 2.85 | 2.94 | 2.94 | 1.67% | 2,700 |
| Jul 10, 2026 | 2.87 | 2.89 | 2.85 | 2.89 | 2.89 | 1.46% | 3,170 |
| Jul 9, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.78% | 160 |
| Jul 7, 2026 | 2.80 | 2.95 | 2.80 | 2.93 | 2.93 | 1.61% | 2,120 |
| Jul 6, 2026 | 2.97 | 2.99 | 2.85 | 2.89 | 2.89 | -3.19% | 3,567 |
| Jul 2, 2026 | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | 0.68% | 3,800 |
| Jul 1, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | 6.47% | 2,250 |
| Jun 30, 2026 | 2.85 | 2.85 | 2.69 | 2.78 | 2.78 | 0.41% | 4,582 |
| Jun 29, 2026 | 2.71 | 2.81 | 2.71 | 2.77 | 2.77 | 0.68% | 2,739 |
| Jun 26, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.85% | 388 |
| Jun 25, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -8.78% | 270 |
| Jun 24, 2026 | 2.60 | 2.96 | 2.34 | 2.96 | 2.96 | 8.25% | 3,294 |
| Jun 23, 2026 | 2.75 | 2.97 | 2.70 | 2.73 | 2.73 | -0.02% | 4,860 |
| Jun 22, 2026 | 2.80 | 2.83 | 2.70 | 2.74 | 2.74 | -4.04% | 1,765 |