Dark

GFAI
Guardforce AI Co., Limited
stock NASDAQ

At Close

Dec 9, 2025 3:59:30 PM EST

0.9131USD+6.658%(+0.0570)341,441

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 9, 2025 8:51:30 AM EST

0.8699USD+1.612%(+0.0138)801

After-hours

Dec 9, 2025 4:31:30 PM EST

0.9065USD-0.723%(-0.0066)4,226

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	0.8690	0.929100	0.8580	0.90930	+6.214%	341,441	0.000%
2025-12-08	0.8716	0.879900	0.8470	0.85610	-2.439%	142,947	+6.214%
2025-12-05	0.9200	0.920000	0.8700	0.87750	-3.962%	373,976	+3.624%
2025-12-04	0.9299	0.944800	0.8900	0.91370	+2.089%	565,259	-0.482%
2025-12-03	0.8297	0.931450	0.8200	0.89500	+9.080%	839,332	+1.598%
2025-12-02	0.8710	0.891929	0.8200	0.82050	-5.700%	229,969	+10.823%
2025-12-01	0.8900	0.980000	0.8564	0.87010	-2.016%	937,605	+4.505%
2025-11-28	0.8000	0.893700	0.8000	0.88800	+15.325%	501,794	+2.399%
2025-11-26	0.7400	0.794000	0.7400	0.77000	+7.843%	398,958	+18.091%
2025-11-25	0.6415	0.716500	0.6415	0.71400	+11.737%	365,222	+27.353%
2025-11-24	0.6340	0.661501	0.6340	0.63900	-0.746%	288,917	+42.300%
2025-11-21	0.6500	0.680399	0.5810	0.64380	-3.925%	891,428	+41.240%
2025-11-20	0.6934	0.761800	0.6701	0.67010	-0.726%	601,025	+35.696%
2025-11-19	0.7715	0.784399	0.6621	0.67500	-11.184%	857,089	+34.711%
2025-11-18	0.8000	0.805300	0.7600	0.76000	-6.369%	421,029	+19.645%
2025-11-17	0.8300	0.859900	0.8011	0.81170	-2.193%	184,357	+12.024%
2025-11-14	0.8550	0.859900	0.8026	0.82990	-5.198%	389,817	+9.567%
2025-11-13	0.8881	0.900000	0.8199	0.87540	-1.419%	324,088	+3.873%
2025-11-12	0.9115	0.926100	0.8755	0.88800	-2.578%	153,904	+2.399%
2025-11-11	0.8700	0.917499	0.8500	0.91150	+4.410%	181,716	-0.241%
2025-11-10	0.8727	0.917999	0.8600	0.87300	+1.891%	246,669	+4.158%
2025-11-07	0.8500	0.861600	0.8095	0.85680	+0.764%	374,366	+6.127%
2025-11-06	0.9500	0.950600	0.8500	0.85030	-6.163%	318,769	+6.939%
2025-11-05	0.8865	0.950000	0.8865	0.90615	+7.186%	254,061	+0.348%
2025-11-04	0.9548	0.960000	0.8335	0.84540	-12.157%	978,843	+7.559%
2025-11-03	1.0100	1.020000	0.9511	0.96240	-2.964%	227,582	-5.517%
2025-10-31	0.9718	1.017100	0.9402	0.99180	+2.058%	804,490	-8.318%
2025-10-30	1.0000	1.020000	0.9700	0.97180	-3.303%	388,243	-6.431%
2025-10-29	1.0400	1.045000	1.0000	1.00500	-3.828%	313,712	-9.522%
2025-10-28	1.0500	1.087300	1.0400	1.04500	-2.336%	273,411	-12.986%
2025-10-27	1.0900	1.140000	1.0500	1.07000	-1.835%	442,949	-15.019%
2025-10-24	1.0500	1.120000	1.0300	1.09000	+5.825%	413,985	-16.578%
2025-10-23	1.0300	1.050000	1.0174	1.03000	+0.980%	176,564	-11.718%
2025-10-22	1.0500	1.050000	0.9998	1.02000	-3.774%	454,924	-10.853%
2025-10-21	1.0500	1.080000	1.0300	1.06000	0.000%	435,887	-14.217%
2025-10-20	1.0500	1.080000	1.0400	1.06000	+0.952%	322,108	-14.217%
2025-10-17	1.0800	1.080100	1.0200	1.05000	-2.778%	545,262	-13.400%
2025-10-16	1.1300	1.160000	1.0800	1.08000	-5.263%	482,224	-15.806%
2025-10-15	1.1600	1.180000	1.1100	1.14000	0.000%	380,156	-20.237%
2025-10-14	1.0800	1.170000	1.0600	1.14000	+2.703%	508,082	-20.237%
2025-10-13	1.1000	1.140000	1.0900	1.11000	+4.717%	546,690	-18.081%
2025-10-10	1.1500	1.170000	1.0600	1.06000	-8.621%	1,228,978	-14.217%
2025-10-09	1.1800	1.198000	1.1400	1.16000	-0.855%	340,826	-21.612%
2025-10-08	1.2000	1.210000	1.1500	1.17000	0.000%	433,382	-22.282%
2025-10-07	1.2300	1.230000	1.1500	1.17000	-2.500%	597,901	-22.282%
2025-10-06	1.2000	1.210000	1.1600	1.20000	+1.695%	592,442	-24.225%
2025-10-03	1.1900	1.225000	1.1600	1.18000	0.000%	705,982	-22.941%
2025-10-02	1.1300	1.180000	1.1300	1.18000	+4.425%	389,887	-22.941%
2025-10-01	1.1200	1.140000	1.1000	1.13000	+2.727%	388,092	-19.531%
2025-09-30	1.1300	1.135000	1.1000	1.10000	-2.655%	391,705	-17.336%
2025-09-29	1.1100	1.165000	1.1100	1.13000	+0.893%	538,355	-19.531%
2025-09-26	1.1300	1.143200	1.1099	1.12000	-0.885%	379,456	-18.813%
2025-09-25	1.1400	1.160000	1.1000	1.13000	-3.419%	494,463	-19.531%
2025-09-24	1.3000	1.300000	1.1600	1.17000	-9.302%	1,283,204	-22.282%
2025-09-23	1.2300	1.380000	1.2200	1.29000	+6.612%	3,875,194	-29.512%
2025-09-22	1.2400	1.240000	1.1801	1.21000	+0.833%	707,616	-24.851%
2025-09-19	1.1500	1.220000	1.1400	1.20000	+2.564%	1,094,773	-24.225%
2025-09-18	1.1600	1.180000	1.1500	1.17000	+3.540%	398,030	-22.282%
2025-09-17	1.1500	1.190000	1.1000	1.13000	-1.739%	300,890	-19.531%
2025-09-16	1.1500	1.160000	1.1100	1.15000	0.000%	338,165	-20.930%
2025-09-15	1.1600	1.179800	1.1300	1.15000	0.000%	336,026	-20.930%
2025-09-12	1.1900	1.190000	1.1300	1.15000	+0.877%	408,340	-20.930%
2025-09-11	1.1300	1.189500	1.1200	1.14000	+2.703%	540,260	-20.237%
2025-09-10	1.1100	1.120000	1.0950	1.11000	+0.909%	366,484	-18.081%
2025-09-09	1.0900	1.110000	1.0700	1.10000	+0.091%	259,430	-17.336%
2025-09-08	1.0900	1.100000	1.0700	1.09900	+0.826%	191,404	-17.261%
2025-09-05	1.0800	1.110000	1.0400	1.09000	+2.830%	226,527	-16.578%
2025-09-04	1.0900	1.090000	1.0390	1.06000	-2.752%	456,559	-14.217%
2025-09-03	1.1100	1.110000	1.0700	1.09000	-0.909%	265,855	-16.578%
2025-09-02	1.1000	1.110000	1.0500	1.10000	-0.901%	460,616	-17.336%
2025-08-29	1.1800	1.208100	1.0800	1.11000	-5.932%	1,057,637	-18.081%
2025-08-28	1.2000	1.219900	1.1600	1.18000	-0.840%	424,387	-22.941%
2025-08-27	1.2200	1.300000	1.1400	1.19000	-1.653%	1,682,509	-23.588%
2025-08-26	1.1700	1.240000	1.1100	1.21000	+2.542%	924,788	-24.851%
2025-08-25	1.1300	1.230000	1.0800	1.18000	+7.273%	958,418	-22.941%
2025-08-22	1.0300	1.100000	1.0200	1.10000	+7.843%	325,341	-17.336%
2025-08-21	1.0800	1.080000	1.0150	1.02000	-5.556%	439,877	-10.853%
2025-08-20	1.1300	1.137300	1.0500	1.08000	-3.571%	469,483	-15.806%
2025-08-19	1.1400	1.156600	1.1100	1.12000	-1.754%	275,487	-18.813%
2025-08-18	1.1500	1.169400	1.1250	1.14000	-0.870%	287,537	-20.237%
2025-08-15	1.2000	1.200000	1.1400	1.15000	-2.542%	353,988	-20.930%
2025-08-14	1.1900	1.210000	1.1600	1.18000	-2.479%	317,251	-22.941%
2025-08-13	1.1400	1.240000	1.1100	1.21000	+6.608%	1,056,095	-24.851%
2025-08-12	1.1400	1.150000	1.1100	1.13500	-0.439%	230,816	-19.885%
2025-08-11	1.1900	1.198500	1.1200	1.14000	-2.564%	255,479	-20.237%
2025-08-08	1.1800	1.210000	1.1300	1.17000	+1.739%	341,177	-22.282%
2025-08-07	1.1400	1.167200	1.1205	1.15000	+2.679%	211,459	-20.930%
2025-08-06	1.1400	1.150000	1.1100	1.12000	-1.754%	176,040	-18.813%
2025-08-05	1.1800	1.180000	1.1200	1.14000	-1.724%	233,685	-20.237%
2025-08-04	1.1300	1.230000	1.1100	1.16000	+4.505%	734,978	-21.612%
2025-08-01	1.1200	1.150000	1.0800	1.11000	-4.310%	367,914	-18.081%
2025-07-31	1.1600	1.220000	1.1300	1.16000	+0.870%	312,447	-21.612%
2025-07-30	1.2200	1.255000	1.1400	1.15000	-4.959%	388,646	-20.930%
2025-07-29	1.2800	1.300000	1.1800	1.21000	-6.202%	488,450	-24.851%
2025-07-28	1.3300	1.360000	1.2801	1.29000	-2.273%	474,129	-29.512%
2025-07-25	1.3800	1.387900	1.3000	1.32000	-3.650%	472,414	-31.114%
2025-07-24	1.4700	1.479300	1.3600	1.37000	-3.521%	515,769	-33.628%
2025-07-23	1.3800	1.436800	1.3601	1.42000	+3.650%	606,574	-35.965%
2025-07-22	1.3200	1.380000	1.2650	1.37000	+4.580%	416,087	-33.628%
2025-07-21	1.4200	1.490000	1.3100	1.31000	-7.092%	1,254,316	-30.588%
2025-07-18	1.4470	1.500000	1.3600	1.41000	0.000%	1,639,009	-35.511%
2025-07-17	1.2200	1.430000	1.2100	1.41000	+15.574%	2,390,047	-35.511%
2025-07-16	1.2000	1.220000	1.1711	1.22000	+0.826%	305,023	-25.467%
2025-07-15	1.2100	1.230000	1.1900	1.21000	+0.833%	226,175	-24.851%
2025-07-14	1.2100	1.249800	1.1700	1.20000	-1.639%	554,822	-24.225%
2025-07-11	1.1900	1.250000	1.1800	1.22000	+2.521%	776,834	-25.467%
2025-07-10	1.1800	1.200000	1.1400	1.19000	0.000%	348,373	-23.588%
2025-07-09	1.1700	1.210000	1.1600	1.19000	+0.847%	287,264	-23.588%
2025-07-08	1.2100	1.230000	1.1400	1.18000	-4.839%	1,135,215	-22.941%
2025-07-07	1.2000	1.240000	1.1400	1.24000	+4.202%	1,486,690	-26.669%
2025-07-03	1.1900	1.200000	1.1600	1.19000	+0.847%	302,801	-23.588%
2025-07-02	1.1300	1.190000	1.1300	1.18000	+5.357%	593,575	-22.941%
2025-07-01	1.1500	1.160000	1.1100	1.12000	-2.609%	225,705	-18.813%
2025-06-30	1.1500	1.200000	1.1490	1.15000	0.000%	444,812	-20.930%
2025-06-27	1.1800	1.220000	1.1320	1.15000	0.000%	469,851	-20.930%
2025-06-26	1.1800	1.189000	1.1200	1.15000	-1.709%	299,336	-20.930%
2025-06-25	1.2200	1.240000	1.1600	1.17000	-1.681%	327,093	-22.282%
2025-06-24	1.1600	1.190000	1.1510	1.19000	+5.310%	234,244	-23.588%
2025-06-23	1.1500	1.200000	1.1200	1.13000	-2.586%	363,825	-19.531%
2025-06-20	1.1800	1.200000	1.1600	1.16000	-3.333%	180,480	-21.612%
2025-06-18	1.1200	1.200000	1.1200	1.20000	+8.098%	693,175	-24.225%
2025-06-17	1.0800	1.130000	1.0600	1.11010	+2.313%	171,040	-18.088%
2025-06-16	1.0500	1.090000	1.0400	1.08500	+3.828%	226,386	-16.194%
2025-06-13	1.0800	1.090000	1.0400	1.04500	-4.566%	304,862	-12.986%
2025-06-12	1.1400	1.140000	1.0900	1.09500	-4.367%	236,975	-16.959%
2025-06-11	1.1700	1.170000	1.1200	1.14500	-2.137%	159,760	-20.585%
2025-06-10	1.1600	1.170000	1.1391	1.17000	-0.847%	225,259	-22.282%
2025-06-09	1.1900	1.190000	1.1482	1.18000	+0.855%	378,409	-22.941%
2025-06-06	1.1700	1.195000	1.1500	1.17000	+1.739%	223,262	-22.282%
2025-06-05	1.1800	1.180000	1.1300	1.15000	-1.709%	190,794	-20.930%
2025-06-04	1.1700	1.195000	1.1200	1.17000	+0.862%	369,508	-22.282%
2025-06-03	1.1200	1.180000	1.0900	1.16000	+6.422%	453,593	-21.612%
2025-06-02	1.1700	1.194500	1.0750	1.09000	-5.217%	301,684	-16.578%
2025-05-30	1.2000	1.210000	1.1500	1.15000	-4.959%	314,506	-20.930%
2025-05-29	1.2900	1.330000	1.1700	1.21000	-3.968%	477,133	-24.851%
2025-05-28	1.2100	1.320000	1.1900	1.26000	+6.780%	1,151,964	-27.833%
2025-05-27	1.1350	1.211188	1.1110	1.18000	+3.509%	732,259	-22.941%
2025-05-23	1.1300	1.170000	1.1250	1.14000	-3.390%	170,821	-20.237%
2025-05-22	1.1400	1.190000	1.1200	1.18000	+2.609%	216,460	-22.941%
2025-05-21	1.1400	1.220000	1.1300	1.15000	+0.877%	589,225	-20.930%
2025-05-20	1.0900	1.160000	1.0801	1.14000	+2.703%	362,587	-20.237%
2025-05-19	1.1100	1.120000	1.0700	1.11000	-0.893%	176,055	-18.081%
2025-05-16	1.0700	1.120000	1.0600	1.12000	+5.660%	180,764	-18.813%
2025-05-15	1.0700	1.079700	1.0400	1.06000	-1.852%	143,968	-14.217%
2025-05-14	1.1000	1.150000	1.0600	1.08000	-1.818%	688,133	-15.806%
2025-05-13	1.1100	1.120000	1.0900	1.10000	0.000%	292,409	-17.336%
2025-05-12	1.1800	1.180000	1.0800	1.10000	+2.804%	564,080	-17.336%
2025-05-09	1.0200	1.090000	1.0000	1.07000	+2.885%	319,682	-15.019%
2025-05-08	1.0200	1.050000	1.0100	1.04000	+2.970%	151,761	-12.567%
2025-05-07	1.0400	1.050000	0.9900	1.01000	-2.885%	197,530	-9.970%
2025-05-06	1.0400	1.065000	1.0198	1.04000	+2.970%	144,937	-12.567%
2025-05-05	1.0300	1.030000	1.0000	1.01000	-0.980%	105,514	-9.970%
2025-05-02	1.0800	1.080000	0.9911	1.02000	-3.318%	371,697	-10.853%
2025-05-01	1.0700	1.090000	1.0400	1.05500	-0.472%	161,198	-13.810%
2025-04-30	1.0800	1.080000	1.0000	1.06000	-1.395%	113,765	-14.217%
2025-04-29	1.0500	1.089900	1.0500	1.07500	+0.467%	99,232	-15.414%
2025-04-28	1.1700	1.170000	1.0300	1.07000	-6.957%	469,699	-15.019%
2025-04-25	1.1100	1.160000	1.0750	1.15000	+6.977%	503,344	-20.930%
2025-04-24	1.0100	1.090000	1.0100	1.07500	+5.392%	391,196	-15.414%
2025-04-23	1.0300	1.050000	0.9906	1.02000	+0.990%	160,797	-10.853%
2025-04-22	0.9710	1.020000	0.9710	1.01000	+4.016%	174,515	-9.970%
2025-04-21	1.0000	1.000000	0.9333	0.97100	-3.861%	139,292	-6.354%
2025-04-17	0.9800	1.030000	0.9800	1.01000	+2.020%	79,029	-9.970%
2025-04-16	1.0500	1.050000	0.9580	0.99000	-5.480%	166,664	-8.152%
2025-04-15	0.9419	1.070000	0.9419	1.04740	+11.532%	374,305	-13.185%
2025-04-14	0.9600	0.960000	0.9010	0.93910	+4.344%	225,661	-3.173%
2025-04-11	0.9100	0.949999	0.8705	0.90000	0.000%	210,958	+1.033%
2025-04-10	0.9359	0.935900	0.8517	0.90000	-2.185%	78,032	+1.033%
2025-04-09	0.8400	0.987700	0.7800	0.92010	+9.536%	535,936	-1.174%
2025-04-08	0.9220	0.923300	0.8400	0.84000	-1.130%	305,131	+8.250%
2025-04-07	0.8300	0.893700	0.7600	0.84960	-5.976%	304,192	+7.027%
2025-04-04	0.8900	0.920000	0.8202	0.90360	-1.804%	397,900	+0.631%
2025-04-03	0.9600	0.981600	0.9100	0.92020	-10.660%	482,231	-1.185%
2025-04-02	0.9600	1.030000	0.9600	1.03000	+4.051%	98,997	-11.718%
2025-04-01	0.9800	1.010000	0.9530	0.98990	-0.182%	380,355	-8.142%
2025-03-31	1.0300	1.030000	0.9500	0.99170	-3.718%	599,216	-8.309%
2025-03-28	1.0500	1.050000	1.0000	1.03000	-3.738%	500,932	-11.718%
2025-03-27	1.0700	1.100000	1.0500	1.07000	-0.926%	185,529	-15.019%
2025-03-26	1.1800	1.180000	1.0550	1.08000	-9.244%	378,464	-15.806%
2025-03-25	1.1800	1.250000	1.1242	1.19000	+0.847%	810,297	-23.588%
2025-03-24	1.1500	1.180000	1.1117	1.18000	+4.425%	327,346	-22.941%
2025-03-21	1.1100	1.140000	1.0800	1.13000	0.000%	151,889	-19.531%
2025-03-20	1.1100	1.170000	1.0850	1.13000	+1.802%	305,099	-19.531%
2025-03-19	1.0800	1.130000	1.0800	1.11000	+3.738%	94,966	-18.081%
2025-03-18	1.1200	1.120000	1.0700	1.07000	-4.889%	117,927	-15.019%
2025-03-17	1.0700	1.140000	1.0600	1.12500	+6.132%	381,223	-19.173%
2025-03-14	1.0400	1.089000	1.0262	1.06000	+6.468%	339,665	-14.217%
2025-03-13	1.0300	1.060000	0.9715	0.99560	-4.269%	357,690	-8.668%
2025-03-12	1.0700	1.079600	1.0200	1.04000	+0.971%	286,627	-12.567%
2025-03-11	1.0300	1.040000	1.0000	1.03000	+2.488%	242,169	-11.718%
2025-03-10	1.0900	1.090000	0.9801	1.00500	-10.268%	693,515	-9.522%
2025-03-07	1.0800	1.120000	1.0600	1.12000	+3.704%	337,374	-18.813%
2025-03-06	1.1000	1.140000	1.0700	1.08000	-4.425%	217,717	-15.806%
2025-03-05	1.0800	1.140000	1.0400	1.13000	+5.607%	292,921	-19.531%
2025-03-04	1.0000	1.120000	1.0000	1.07000	+2.392%	631,810	-15.019%
2025-03-03	1.1700	1.190000	1.0317	1.04500	-9.130%	771,452	-12.986%
2025-02-28	1.1350	1.170000	1.1200	1.15000	0.000%	457,612	-20.930%
2025-02-27	1.2400	1.240000	1.1500	1.15000	-4.959%	514,072	-20.930%
2025-02-26	1.1800	1.250000	1.1800	1.21000	+4.310%	600,862	-24.851%
2025-02-25	1.2000	1.220000	1.1300	1.16000	-4.132%	882,843	-21.612%
2025-02-24	1.2600	1.270000	1.1600	1.21000	-3.200%	1,231,994	-24.851%
2025-02-21	1.3200	1.368500	1.2500	1.25000	-3.846%	964,929	-27.256%
2025-02-20	1.3700	1.390000	1.2800	1.30000	-5.109%	1,212,439	-30.054%
2025-02-19	1.4200	1.437900	1.3600	1.37000	-4.861%	1,251,492	-33.628%
2025-02-18	1.5600	1.566500	1.4100	1.44000	-7.692%	1,539,756	-36.854%
2025-02-14	1.6400	1.640000	1.5214	1.56000	-3.704%	895,566	-41.712%
2025-02-13	1.6200	1.640000	1.5600	1.62000	+1.250%	800,588	-43.870%
2025-02-12	1.5300	1.620000	1.5100	1.60000	+0.629%	792,491	-43.169%
2025-02-11	1.7000	1.700000	1.5300	1.59000	-7.018%	1,504,527	-42.811%
2025-02-10	1.5400	1.730000	1.5300	1.71000	+14.000%	2,923,751	-46.825%
2025-02-07	1.5900	1.619900	1.4700	1.50000	-3.846%	1,299,404	-39.380%
2025-02-06	1.6100	1.640000	1.5301	1.56000	-0.637%	931,659	-41.712%
2025-02-05	1.5200	1.590000	1.5000	1.57000	+5.369%	1,443,324	-42.083%
2025-02-04	1.4700	1.520000	1.4700	1.49000	+2.759%	1,016,895	-38.973%
2025-02-03	1.4500	1.520000	1.4200	1.45000	-7.643%	1,099,590	-37.290%
2025-01-31	1.5600	1.665700	1.5400	1.57000	+3.289%	1,070,711	-42.083%
2025-01-30	1.5000	1.595000	1.5000	1.52000	+2.013%	818,072	-40.178%
2025-01-29	1.6200	1.620000	1.4900	1.49000	-6.875%	845,993	-38.973%
2025-01-28	1.6500	1.660000	1.5600	1.60000	-1.235%	1,292,965	-43.169%
2025-01-27	1.7000	1.790000	1.5700	1.62000	-11.957%	1,592,090	-43.870%
2025-01-24	1.8800	1.940000	1.8400	1.84000	-2.128%	1,468,876	-50.582%
2025-01-23	2.1000	2.100000	1.8500	1.88000	-7.843%	2,446,905	-51.633%
2025-01-22	1.9100	2.199300	1.9000	2.04000	+7.937%	4,176,113	-55.426%
2025-01-21	1.9600	1.980000	1.7300	1.89000	-6.436%	3,442,042	-51.889%
2025-01-17	1.9200	2.120000	1.8200	2.02000	+5.208%	2,855,759	-54.985%
2025-01-16	1.9700	2.029900	1.8500	1.92000	+0.524%	2,619,587	-52.641%
2025-01-15	2.0800	2.080000	1.8400	1.91000	-4.975%	4,289,909	-52.393%
2025-01-14	2.0700	2.570000	1.8700	2.01000	+13.559%	9,146,606	-54.761%
2025-01-13	2.2700	2.349900	1.6700	1.77000	-23.043%	4,179,111	-48.627%
2025-01-10	2.0300	2.520000	1.9800	2.30000	+7.981%	3,357,356	-60.465%
2025-01-08	2.6500	2.800000	2.0300	2.13000	-26.298%	4,344,935	-57.310%
2025-01-07	2.4600	3.040000	2.4000	2.89000	-3.344%	7,787,057	-68.536%
2025-01-06	2.7800	3.880000	2.6400	2.99000	+54.922%	71,803,898	-69.589%
2025-01-03	1.4400	1.930000	1.4100	1.93000	+34.965%	6,772,670	-52.886%
2025-01-02	1.4700	1.560000	1.3700	1.43000	0.000%	1,149,173	-36.413%
2024-12-31	1.5700	1.590000	1.4100	1.43000	-8.333%	1,994,190	-36.413%
2024-12-30	1.4500	1.690000	1.4100	1.56000	+1.961%	2,705,093	-41.712%
2024-12-27	1.9000	1.900000	1.4500	1.53000	-10.526%	5,335,787	-40.569%
2024-12-26	1.1500	1.850000	1.1500	1.71000	+51.327%	8,139,883	-46.825%
2024-12-24	1.0900	1.150000	1.0800	1.13000	+4.630%	847,628	-19.531%
2024-12-23	1.1100	1.120000	1.0300	1.08000	-0.917%	671,039	-15.806%
2024-12-20	1.0000	1.130000	0.9424	1.09000	+4.808%	1,009,530	-16.578%
2024-12-19	1.1400	1.179900	1.0300	1.04000	-5.455%	1,572,244	-12.567%
2024-12-18	1.2600	1.280000	1.0700	1.10000	-12.000%	2,654,162	-17.336%
2024-12-17	1.2400	1.300000	1.2218	1.25000	0.000%	1,327,715	-27.256%
2024-12-16	1.2500	1.350000	1.2200	1.25000	0.000%	1,378,719	-27.256%
2024-12-13	1.3300	1.330000	1.2000	1.25000	-1.575%	1,013,049	-27.256%
2024-12-12	1.4600	1.470000	1.2400	1.27000	-14.189%	1,566,155	-28.402%
2024-12-11	1.5400	1.580000	1.3600	1.48000	-3.268%	2,195,510	-38.561%
2024-12-10	1.6300	1.719900	1.5200	1.53000	-8.383%	2,225,963	-40.569%
2024-12-09	1.4800	1.730000	1.4500	1.67000	+21.898%	5,028,620	-45.551%
2024-12-06	1.5800	1.659900	1.3100	1.37000	-9.272%	4,757,270	-33.628%
2024-12-05	1.2800	1.620000	1.2700	1.51000	+17.969%	4,232,155	-39.781%
2024-12-04	1.2500	1.295000	1.1401	1.28000	0.000%	1,070,090	-28.961%
2024-12-03	1.2900	1.300000	1.2600	1.28000	-0.775%	291,133	-28.961%
2024-12-02	1.3400	1.460000	1.2400	1.29000	-0.769%	1,222,858	-29.512%
2024-11-29	1.2100	1.320000	1.2001	1.30000	+6.557%	547,945	-30.054%
2024-11-27	1.1900	1.230000	1.1500	1.22000	+1.667%	430,574	-25.467%
2024-11-26	1.2700	1.270000	1.1500	1.20000	-5.512%	525,836	-24.225%
2024-11-25	1.3600	1.380000	1.2200	1.27000	-2.308%	1,043,233	-28.402%
2024-11-22	1.1000	1.320000	1.1000	1.30000	+18.182%	1,334,038	-30.054%
2024-11-21	1.0900	1.135900	1.0300	1.10000	+0.917%	325,816	-17.336%
2024-11-20	1.1100	1.115000	1.0600	1.09000	-0.909%	196,208	-16.578%
2024-11-19	1.0400	1.130000	1.0200	1.10000	+4.762%	494,093	-17.336%
2024-11-18	1.1000	1.100000	1.0250	1.05000	-0.943%	83,240	-13.400%
2024-11-15	1.0800	1.095000	1.0500	1.06000	-3.636%	79,886	-14.217%
2024-11-14	1.1300	1.140000	1.0900	1.10000	-2.655%	156,968	-17.336%
2024-11-13	1.1400	1.140000	1.1000	1.13000	+1.802%	143,427	-19.531%
2024-11-12	1.1100	1.140000	1.0900	1.11000	-2.632%	177,362	-18.081%
2024-11-11	1.1500	1.160000	1.0800	1.14000	+0.885%	383,949	-20.237%
2024-11-08	1.1000	1.140000	1.0800	1.13000	+2.727%	190,930	-19.531%
2024-11-07	1.0200	1.150000	1.0200	1.10000	+8.911%	310,635	-17.336%
2024-11-06	1.0900	1.090000	1.0000	1.01000	-5.607%	172,960	-9.970%
2024-11-05	1.0300	1.080000	1.0300	1.07000	+1.905%	90,077	-15.019%
2024-11-04	1.0500	1.050000	1.0100	1.05000	+2.941%	125,908	-13.400%
2024-11-01	1.0600	1.070000	1.0100	1.02000	-2.857%	236,739	-10.853%
2024-10-31	1.1300	1.130000	1.0300	1.05000	-5.405%	273,184	-13.400%
2024-10-30	1.1100	1.125000	1.1000	1.11000	-1.770%	126,891	-18.081%
2024-10-29	1.1200	1.140000	1.1100	1.13000	+0.893%	104,760	-19.531%
2024-10-28	1.1200	1.150000	1.1100	1.12000	+0.901%	245,953	-18.813%
2024-10-25	1.1400	1.170000	1.1100	1.11000	-2.632%	317,543	-18.081%
2024-10-24	1.1600	1.170000	1.1300	1.14000	-1.724%	94,118	-20.237%
2024-10-23	1.1500	1.190000	1.1400	1.16000	-0.855%	102,689	-21.612%
2024-10-22	1.2000	1.230000	1.1600	1.17000	-3.306%	216,482	-22.282%
2024-10-21	1.2300	1.260000	1.1940	1.21000	-1.626%	309,182	-24.851%
2024-10-18	1.2200	1.250000	1.2000	1.23000	+0.820%	228,731	-26.073%
2024-10-17	1.2100	1.250000	1.1600	1.22000	+2.521%	642,337	-25.467%
2024-10-16	1.1600	1.190000	1.1400	1.19000	+4.478%	214,386	-23.588%
2024-10-15	1.1500	1.180000	1.1258	1.13900	-1.810%	178,172	-20.167%
2024-10-14	1.1800	1.219200	1.1400	1.16000	-1.695%	268,286	-21.612%
2024-10-11	1.1500	1.188800	1.1200	1.18000	+3.509%	219,796	-22.941%
2024-10-10	1.1500	1.160000	1.1100	1.14000	-0.870%	161,059	-20.237%
2024-10-09	1.1300	1.170000	1.1300	1.15000	+0.877%	108,306	-20.930%
2024-10-08	1.1900	1.200000	1.1200	1.14000	-3.390%	264,391	-20.237%
2024-10-07	1.1700	1.199600	1.1500	1.18000	-0.840%	160,055	-22.941%
2024-10-04	1.2000	1.205600	1.1700	1.19000	+0.847%	195,221	-23.588%
2024-10-03	1.2100	1.240000	1.1700	1.18000	-0.840%	258,201	-22.941%
2024-10-02	1.1500	1.219800	1.1400	1.19000	+4.386%	254,059	-23.588%
2024-10-01	1.2500	1.250000	1.1300	1.14000	-7.317%	228,049	-20.237%
2024-09-30	1.2700	1.279900	1.2100	1.23000	-2.381%	199,238	-26.073%
2024-09-27	1.1900	1.270000	1.1600	1.26000	+6.780%	328,763	-27.833%
2024-09-26	1.1400	1.180000	1.1000	1.18000	+6.306%	314,164	-22.941%
2024-09-25	1.0900	1.140000	1.0700	1.11000	-0.893%	261,199	-18.081%
2024-09-24	1.1600	1.300000	1.0600	1.12000	-2.609%	1,247,577	-18.813%
2024-09-23	1.1400	1.150000	1.1286	1.15000	+0.877%	48,593	-20.930%
2024-09-20	1.1600	1.193900	1.1300	1.14000	-2.564%	107,739	-20.237%
2024-09-19	1.1500	1.210000	1.1500	1.17000	-0.847%	115,910	-22.282%
2024-09-18	1.1700	1.200000	1.1600	1.18000	+0.855%	74,791	-22.941%
2024-09-17	1.1500	1.210000	1.1500	1.17000	+0.862%	101,037	-22.282%
2024-09-16	1.2000	1.220000	1.1600	1.16000	-3.333%	109,639	-21.612%
2024-09-13	1.1500	1.230000	1.1500	1.20000	+4.348%	232,728	-24.225%
2024-09-12	1.1200	1.150000	1.1100	1.15000	+4.545%	147,630	-20.930%
2024-09-11	1.1000	1.120000	1.0500	1.10000	-0.901%	146,973	-17.336%
2024-09-10	1.1000	1.129600	1.0700	1.11000	+1.835%	151,196	-18.081%
2024-09-09	1.1100	1.140000	1.0700	1.09000	+0.926%	244,185	-16.578%
2024-09-06	1.0900	1.130000	1.0700	1.08000	-1.818%	236,726	-15.806%
2024-09-05	1.0900	1.140000	1.0600	1.10000	0.000%	368,230	-17.336%
2024-09-04	1.0600	1.120000	1.0501	1.10000	+1.852%	232,031	-17.336%
2024-09-03	1.2000	1.200900	1.0300	1.08000	-12.903%	579,102	-15.806%
2024-08-30	1.3600	1.390000	1.2100	1.24000	-8.148%	732,898	-26.669%
2024-08-29	1.4400	1.460000	1.3400	1.35000	-8.163%	524,498	-32.644%
2024-08-28	1.5800	1.580000	1.4300	1.47000	-4.545%	636,765	-38.143%
2024-08-27	1.4600	1.580000	1.4600	1.54000	+5.479%	711,003	-40.955%
2024-08-26	1.4600	1.490000	1.3800	1.46000	+0.690%	434,273	-37.719%
2024-08-23	1.3700	1.510000	1.3500	1.45000	+7.407%	676,125	-37.290%
2024-08-22	1.4900	1.490000	1.3400	1.35000	-7.534%	734,164	-32.644%
2024-08-21	1.3200	1.480000	1.3200	1.46000	+11.450%	1,463,558	-37.719%
2024-08-20	1.3700	1.400000	1.3000	1.31000	-4.380%	191,322	-30.588%
2024-08-19	1.4400	1.440000	1.3300	1.37000	-1.083%	141,551	-33.628%
2024-08-16	1.3500	1.420000	1.3400	1.38500	+2.593%	123,587	-34.347%
2024-08-15	1.4800	1.482600	1.3200	1.35000	-8.163%	691,597	-32.644%
2024-08-14	1.5000	1.545500	1.4600	1.47000	+0.685%	132,719	-38.143%
2024-08-13	1.4500	1.550000	1.4200	1.46000	+1.742%	326,950	-37.719%
2024-08-12	1.4900	1.490000	1.4300	1.43500	-3.367%	188,366	-36.634%
2024-08-09	1.5000	1.542400	1.4600	1.48500	-1.656%	100,354	-38.768%
2024-08-08	1.5500	1.560000	1.4900	1.51000	-1.307%	56,695	-39.781%
2024-08-07	1.5800	1.630000	1.4800	1.53000	-2.548%	103,568	-40.569%
2024-08-06	1.6800	1.680000	1.5400	1.57000	-3.086%	102,829	-42.083%
2024-08-05	1.4600	1.690000	1.4600	1.62000	-7.955%	173,170	-43.870%
2024-08-02	1.8000	1.805000	1.6100	1.76000	-3.562%	154,732	-48.335%
2024-08-01	1.9900	1.990000	1.7300	1.82500	-7.828%	318,156	-50.175%
2024-07-31	1.9600	2.020000	1.9200	1.98000	+1.020%	167,513	-54.076%
2024-07-30	2.1600	2.258400	1.8900	1.96000	-9.259%	582,048	-53.607%
2024-07-29	2.2700	2.369900	2.0900	2.16000	-4.000%	1,388,117	-57.903%
2024-07-26	2.1600	2.290000	2.1100	2.25000	+6.635%	165,540	-59.587%
2024-07-25	2.2100	2.270000	2.1000	2.11000	-3.653%	185,635	-56.905%
2024-07-24	2.2500	2.330000	2.1600	2.19000	-4.367%	72,083	-58.479%
2024-07-23	2.3000	2.349900	2.2600	2.29000	0.000%	80,708	-60.293%
2024-07-22	2.1900	2.370000	2.1900	2.29000	+6.019%	117,905	-60.293%
2024-07-19	2.2300	2.279600	2.1513	2.16000	-4.657%	95,212	-57.903%
2024-07-18	2.3600	2.420000	2.2200	2.26550	-4.811%	88,611	-59.863%
2024-07-17	2.5500	2.600000	2.3600	2.38000	-5.936%	291,519	-61.794%
2024-07-16	2.4900	2.600000	2.4598	2.53020	+2.024%	101,066	-64.062%
2024-07-15	2.5000	2.550000	2.4400	2.48000	+0.405%	102,577	-63.335%
2024-07-12	2.4700	2.559700	2.4000	2.47000	+2.917%	58,643	-63.186%
2024-07-11	2.5800	2.600000	2.2000	2.40000	-5.882%	191,355	-62.113%
2024-07-10	2.3900	2.550000	2.2600	2.55000	+11.842%	172,280	-64.341%
2024-07-09	2.2800	2.340000	2.2300	2.28000	+1.333%	39,130	-60.118%
2024-07-08	2.3600	2.360000	2.2399	2.25000	-1.316%	50,765	-59.587%
2024-07-05	2.2000	2.320000	2.2000	2.28000	+2.703%	64,630	-60.118%
2024-07-03	2.2400	2.290000	2.2000	2.22000	-0.893%	40,901	-59.041%
2024-07-02	2.2000	2.240000	2.1800	2.24000	+1.357%	42,679	-59.406%
2024-07-01	2.2300	2.240000	2.2000	2.21000	+0.455%	26,851	-58.855%
2024-06-28	2.2556	2.270000	2.2000	2.20000	-0.677%	36,155	-58.668%
2024-06-27	2.2500	2.250000	2.1800	2.21500	-1.116%	46,351	-58.948%
2024-06-26	2.2100	2.250000	2.1500	2.24000	+1.357%	91,109	-59.406%
2024-06-25	2.3000	2.380000	2.1900	2.21000	-3.493%	219,717	-58.855%
2024-06-24	2.1900	2.330000	2.1900	2.29000	+2.691%	74,679	-60.293%
2024-06-21	2.2500	2.300000	2.2200	2.23000	-3.879%	33,160	-59.224%
2024-06-20	2.2400	2.350000	2.1200	2.32000	+2.203%	120,962	-60.806%

.dark-mode .hSL0Mv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSL0Mv{ color: #333333; background-color: white; border: 2px solid #333333; }GFAIGuardforce AI Co., Limitedstock NASDAQ

GFAI
Guardforce AI Co., Limited
stock NASDAQ