Guardforce AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.80	0.80	0.61	0.64	-	-4.97%	5,666,295
Feb 23, 2026	0.50	0.74	0.48	0.68	0.68	26.42%	18,391,901
Feb 20, 2026	0.54	0.62	0.45	0.53	0.53	24.19%	80,643,751
Feb 19, 2026	0.44	0.45	0.42	0.43	0.43	-2.34%	139,264
Feb 18, 2026	0.48	0.49	0.43	0.44	0.44	-3.78%	381,601
Feb 17, 2026	0.42	0.50	0.42	0.46	0.46	16.51%	845,133
Feb 13, 2026	0.41	0.41	0.39	0.39	0.39	1.03%	145,386
Feb 12, 2026	0.41	0.42	0.38	0.39	0.39	-7.25%	274,032
Feb 11, 2026	0.44	0.46	0.41	0.42	0.42	-5.73%	175,254
Feb 10, 2026	0.42	0.48	0.42	0.44	0.44	7.05%	1,455,125
Feb 9, 2026	0.46	0.46	0.41	0.42	0.42	-3.21%	535,229
Feb 6, 2026	0.41	0.44	0.40	0.43	0.43	8.60%	547,173
Feb 5, 2026	0.45	0.45	0.39	0.40	0.40	-10.66%	474,052
Feb 4, 2026	0.49	0.49	0.42	0.44	0.44	-5.02%	476,449
Feb 3, 2026	0.51	0.53	0.44	0.47	0.47	-11.83%	670,850
Feb 2, 2026	0.55	0.55	0.50	0.53	0.53	-2.13%	652,687
Jan 30, 2026	0.58	0.59	0.53	0.54	0.54	-5.73%	339,330
Jan 29, 2026	0.62	0.62	0.56	0.57	0.57	-5.31%	669,791
Jan 28, 2026	0.63	0.66	0.59	0.60	0.60	-1.72%	550,229
Jan 27, 2026	0.65	0.65	0.60	0.62	0.62	-4.28%	537,319
Jan 26, 2026	0.56	0.70	0.56	0.64	0.64	15.44%	1,666,103
Jan 23, 2026	0.58	0.59	0.54	0.56	0.56	-5.35%	410,036
Jan 22, 2026	0.56	0.59	0.56	0.59	0.59	7.25%	175,420
Jan 21, 2026	0.57	0.59	0.52	0.55	0.55	-3.74%	433,081
Jan 20, 2026	0.60	0.60	0.56	0.57	0.57	-3.47%	210,915
Jan 16, 2026	0.61	0.61	0.59	0.59	0.59	-1.58%	174,808
Jan 15, 2026	0.60	0.62	0.60	0.60	0.60	-0.99%	272,472
Jan 14, 2026	0.62	0.63	0.60	0.61	0.61	-2.38%	238,296
Jan 13, 2026	0.62	0.62	0.60	0.62	0.62	-1.63%	188,998
Jan 12, 2026	0.65	0.67	0.60	0.63	0.63	0.80%	336,561
Jan 9, 2026	0.69	0.70	0.62	0.63	0.63	-7.89%	460,399
Jan 8, 2026	0.67	0.70	0.66	0.68	0.68	3.88%	332,451
Jan 7, 2026	0.68	0.68	0.65	0.65	0.65	1.52%	160,270
Jan 6, 2026	0.68	0.68	0.62	0.64	0.64	-3.62%	238,656
Jan 5, 2026	0.65	0.68	0.64	0.67	0.67	4.32%	322,373
Jan 2, 2026	0.59	0.65	0.59	0.64	0.64	15.16%	353,970
Dec 31, 2025	0.58	0.60	0.54	0.56	0.56	-4.03%	616,597
Dec 30, 2025	0.59	0.62	0.58	0.58	0.58	-1.09%	619,994
Dec 29, 2025	0.61	0.64	0.57	0.59	0.59	-9.24%	809,128
Dec 26, 2025	0.70	0.70	0.63	0.65	0.65	-9.00%	314,693
Dec 24, 2025	0.69	0.71	0.69	0.71	0.71	3.65%	95,568
Dec 23, 2025	0.75	0.76	0.67	0.69	0.69	-10.90%	576,405
Dec 22, 2025	0.78	0.80	0.76	0.77	0.77	-3.67%	243,673
Dec 19, 2025	0.77	0.80	0.76	0.80	0.80	4.35%	172,865
Dec 18, 2025	0.78	0.79	0.75	0.76	0.76	1.28%	150,451
Dec 17, 2025	0.81	0.81	0.75	0.76	0.76	-7.33%	363,268
Dec 16, 2025	0.80	0.84	0.79	0.81	0.81	-0.27%	256,208
Dec 15, 2025	0.84	0.84	0.76	0.82	0.82	-3.19%	361,568
Dec 12, 2025	0.85	0.87	0.82	0.84	0.84	-1.41%	412,329
Dec 11, 2025	0.90	0.90	0.85	0.86	0.86	-5.26%	152,244