Guardforce AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	0.35	0.35	0.35	0.35	-	0.89%	220
Aug 12, 2026	0.36	0.36	0.34	0.35	0.35	-2.80%	139,283
Aug 11, 2026	0.36	0.36	0.35	0.36	0.36	2.97%	111,369
Aug 10, 2026	0.35	0.36	0.35	0.35	0.35	-1.51%	85,283
Aug 7, 2026	0.33	0.36	0.32	0.35	0.35	8.78%	167,789
Aug 6, 2026	0.33	0.34	0.32	0.32	0.32	-3.52%	83,599
Aug 5, 2026	0.34	0.36	0.32	0.34	0.34	-3.65%	99,740
Aug 4, 2026	0.32	0.36	0.32	0.35	0.35	9.57%	274,678
Aug 3, 2026	0.31	0.32	0.31	0.32	0.32	2.42%	94,006
Jul 31, 2026	0.32	0.32	0.31	0.31	0.31	-	211,622
Jul 30, 2026	0.32	0.32	0.31	0.31	0.31	-2.05%	138,729
Jul 29, 2026	0.31	0.33	0.31	0.32	0.32	-0.38%	117,980
Jul 28, 2026	0.33	0.33	0.31	0.32	0.32	-2.19%	220,316
Jul 27, 2026	0.35	0.37	0.32	0.32	0.32	-7.17%	479,839
Jul 24, 2026	0.37	0.38	0.34	0.35	0.35	-5.91%	207,922
Jul 23, 2026	0.38	0.38	0.37	0.37	0.37	-3.43%	96,159
Jul 22, 2026	0.39	0.41	0.38	0.39	0.39	-2.65%	160,264
Jul 21, 2026	0.39	0.41	0.38	0.40	0.40	2.25%	145,426
Jul 20, 2026	0.37	0.39	0.37	0.39	0.39	-1.02%	160,296
Jul 17, 2026	0.38	0.40	0.36	0.39	0.39	0.54%	94,484
Jul 16, 2026	0.38	0.39	0.37	0.39	0.39	2.45%	253,732
Jul 15, 2026	0.38	0.38	0.37	0.38	0.38	-0.89%	157,563
Jul 14, 2026	0.38	0.39	0.37	0.38	0.38	1.32%	83,943
Jul 13, 2026	0.40	0.41	0.36	0.38	0.38	-7.53%	258,405
Jul 10, 2026	0.41	0.41	0.39	0.41	0.41	0.20%	144,413
Jul 9, 2026	0.39	0.41	0.38	0.41	0.41	2.77%	153,441
Jul 8, 2026	0.39	0.40	0.38	0.40	0.40	1.79%	158,534
Jul 7, 2026	0.39	0.40	0.38	0.39	0.39	-2.26%	117,654
Jul 6, 2026	0.40	0.40	0.39	0.40	0.40	2.41%	98,127
Jul 2, 2026	0.40	0.41	0.38	0.39	0.39	-2.60%	237,674
Jul 1, 2026	0.40	0.41	0.39	0.40	0.40	0.50%	210,034
Jun 30, 2026	0.40	0.40	0.38	0.40	0.40	0.76%	130,299
Jun 29, 2026	0.42	0.42	0.38	0.40	0.40	-0.65%	317,974
Jun 26, 2026	0.36	0.40	0.36	0.40	0.40	8.63%	1,711,397
Jun 25, 2026	0.39	0.39	0.36	0.37	0.37	-7.25%	223,033
Jun 24, 2026	0.42	0.42	0.39	0.39	0.39	-6.05%	495,799
Jun 23, 2026	0.42	0.43	0.40	0.42	0.42	-2.33%	238,983
Jun 22, 2026	0.40	0.43	0.40	0.43	0.43	5.03%	402,915
Jun 18, 2026	0.41	0.42	0.40	0.41	0.41	-2.94%	309,445
Jun 17, 2026	0.42	0.43	0.41	0.42	0.42	-3.10%	321,087
Jun 16, 2026	0.45	0.45	0.41	0.44	0.44	-2.40%	417,104
Jun 15, 2026	0.45	0.45	0.41	0.45	0.45	-0.54%	621,570
Jun 12, 2026	0.45	0.47	0.43	0.45	0.45	-0.36%	548,866
Jun 11, 2026	0.42	0.45	0.40	0.45	0.45	5.39%	371,686
Jun 10, 2026	0.42	0.43	0.40	0.43	0.43	1.43%	524,907
Jun 9, 2026	0.44	0.45	0.41	0.42	0.42	-1.73%	930,752
Jun 8, 2026	0.46	0.46	0.41	0.43	0.43	-6.44%	1,727,991
Jun 5, 2026	0.54	0.54	0.43	0.46	0.46	-17.79%	1,276,481
Jun 4, 2026	0.55	0.57	0.53	0.56	0.56	-0.54%	535,756
Jun 3, 2026	0.58	0.60	0.53	0.56	0.56	-12.09%	1,250,088