Guerrilla RF, Inc. (GUER)
OTCMKTS · Delayed Price · Currency is USD
3.680
+0.080 (2.22%)
At close: Aug 11, 2026
Guerrilla RF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 100 |
| Jun 17, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | 4.05% | 3,595 |
| Jun 16, 2026 | 2.95 | 2.95 | 2.73 | 2.74 | 2.74 | -7.15% | 3,300 |
| Jun 15, 2026 | 3.03 | 3.10 | 2.85 | 2.95 | 2.95 | -1.67% | 5,153 |
| Jun 12, 2026 | 3.05 | 3.05 | 2.65 | 3.00 | 3.00 | 0.50% | 32,625 |
| Jun 11, 2026 | 2.93 | 3.00 | 2.93 | 2.99 | 2.99 | 2.23% | 38,263 |
| Jun 10, 2026 | 2.91 | 2.93 | 2.91 | 2.92 | 2.92 | 2.17% | 1,170 |
| Jun 9, 2026 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | 2.07% | 3,000 |
| Jun 8, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -5.25% | 541 |
| Jun 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.12% | 1,082 |
| Jun 4, 2026 | 3.00 | 3.00 | 2.80 | 2.84 | 2.84 | -2.87% | 2,381 |
| Jun 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.60% | 235 |
| Jun 2, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 0.51% | 5,949 |
| Jun 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.98 | -0.18% | 339 |
| May 29, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 1.36% | 4,115 |
| May 28, 2026 | 2.90 | 3.00 | 2.82 | 2.95 | 2.95 | 3.51% | 10,635 |
| May 27, 2026 | 3.02 | 3.02 | 2.85 | 2.85 | 2.85 | -5.00% | 5,661 |
| May 26, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 7.14% | 10,411 |
| May 22, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -6.67% | 1,000 |