Guardforce AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.01	0.01	0.01	0.01	0.01	-29.82%	4,062
Sep 24, 2026	0.01	0.01	0.01	0.01	0.01	62.86%	3,265
Sep 18, 2026	0.01	0.01	0.01	0.01	0.01	-22.22%	12,246
Sep 16, 2026	0.01	0.01	0.01	0.01	0.01	-5.26%	106
Sep 15, 2026	0.01	0.01	0.01	0.01	0.01	35.71%	5,542
Sep 14, 2026	0.02	0.02	0.01	0.01	0.01	-51.72%	17,026
Sep 11, 2026	0.01	0.02	0.01	0.01	0.01	45.00%	10,283
Sep 10, 2026	0.01	0.01	0.01	0.01	0.01	-37.46%	4,918
Sep 8, 2026	0.01	0.02	0.01	0.02	0.02	99.88%	770
Sep 4, 2026	0.01	0.01	0.01	0.01	0.01	-	5,857
Sep 3, 2026	0.01	0.02	0.01	0.01	0.01	-60.00%	10,544
Sep 2, 2026	0.02	0.03	0.01	0.02	0.02	38.89%	31,051
Sep 1, 2026	0.01	0.03	0.00	0.01	0.01	476.00%	116,182
Aug 31, 2026	0.00	0.00	0.00	0.00	0.00	-47.92%	45,358
Aug 28, 2026	0.02	0.02	0.00	0.00	0.00	140.00%	32,384
Aug 27, 2026	0.01	0.01	0.00	0.00	0.00	-86.75%	76,519
Aug 25, 2026	0.01	0.02	0.01	0.02	0.02	-24.50%	1,486
Aug 20, 2026	0.02	0.02	0.02	0.02	0.02	-	4,001
Aug 19, 2026	0.02	0.02	0.02	0.02	0.02	-19.68%	3,906
Aug 14, 2026	0.02	0.02	0.02	0.02	0.02	-9.45%	100
Aug 13, 2026	0.03	0.03	0.03	0.03	0.03	37.50%	522
Aug 11, 2026	0.02	0.02	0.02	0.02	0.02	-33.33%	1,723
Aug 10, 2026	0.03	0.03	0.03	0.03	0.03	-3.54%	6,414
Aug 7, 2026	0.03	0.05	0.03	0.03	0.03	-23.11%	1,100
Aug 6, 2026	0.05	0.05	0.04	0.04	0.04	30.06%	457
Aug 5, 2026	0.03	0.03	0.03	0.03	0.03	-	1,500
Aug 3, 2026	0.05	0.05	0.03	0.03	0.03	-1.27%	1,187
Jul 29, 2026	0.04	0.04	0.03	0.03	0.03	-16.00%	4,247
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-12.79%	103
Jul 13, 2026	0.05	0.05	0.04	0.04	0.04	-14.00%	680
Jul 10, 2026	0.05	0.05	0.05	0.05	0.05	16.28%	288
Jun 25, 2026	0.04	0.05	0.04	0.04	0.04	22.51%	3,671
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-	3,400
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-30.36%	509
Jun 18, 2026	0.05	0.05	0.05	0.05	0.05	0.60%	2,139
Jun 16, 2026	0.05	0.05	0.05	0.05	0.05	0.20%	200
Jun 15, 2026	0.05	0.05	0.05	0.05	0.05	25.00%	524
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	-	120
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	-23.66%	1,241
Jun 9, 2026	0.05	0.05	0.05	0.05	0.05	6.94%	235
Jun 8, 2026	0.05	0.05	0.05	0.05	0.05	6.06%	1,090
Jun 5, 2026	0.03	0.05	0.03	0.05	0.05	-4.55%	1,176
Jun 3, 2026	0.04	0.05	0.03	0.05	0.05	-25.42%	1,163
Jun 2, 2026	0.05	0.06	0.04	0.06	0.06	-	1,269
Jun 1, 2026	0.07	0.07	0.06	0.06	0.06	96.61%	2,007
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-3.48%	2,274
May 27, 2026	0.04	0.04	0.03	0.03	0.03	-	4,784
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-15.56%	1,462
May 20, 2026	0.04	0.04	0.04	0.04	0.04	0.75%	800
May 19, 2026	0.07	0.07	0.04	0.04	0.04	-19.60%	16,000