Dark

GFAIW
Guardforce AI Co., Limited Warrant
stock NASDAQ Warrant

At Close

Aug 10, 2026

0.00USD-100.000%(-0.03)1,723

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

Aug 10, 2026 4:08:30 PM EDT

0.0300USD0.000%(+0.0300)1,200

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.031000	0.031000	0.030000	0.030000	-3.537%	6,414	0.000%
2026-08-07	0.031000	0.049900	0.031000	0.031100	-23.115%	1,100	-3.537%
2026-08-06	0.049900	0.049900	0.039500	0.040450	+30.064%	457	-25.834%
2026-08-05	0.031000	0.031100	0.031000	0.031100	0.000%	1,500	-3.537%
2026-08-03	0.050000	0.050000	0.031000	0.031100	-1.270%	1,187	-3.537%
2026-07-29	0.037500	0.037600	0.031500	0.031500	-16.000%	4,247	-4.762%
2026-07-17	0.037500	0.037500	0.037500	0.037500	-12.791%	103	-20.000%
2026-07-13	0.045200	0.045200	0.043000	0.043000	-14.000%	680	-30.233%
2026-07-10	0.050000	0.050000	0.050000	0.050000	+16.279%	288	-40.000%
2026-06-25	0.036900	0.047800	0.036900	0.043000	+22.507%	3,671	-30.233%
2026-06-23	0.035100	0.035200	0.035100	0.035100	0.000%	3,400	-14.530%
2026-06-22	0.035100	0.035100	0.035100	0.035100	-30.357%	509	-14.530%
2026-06-18	0.050500	0.050500	0.050400	0.050400	+0.599%	2,139	-40.476%
2026-06-16	0.050000	0.050100	0.050000	0.050100	+0.200%	200	-40.120%
2026-06-15	0.050000	0.050000	0.050000	0.050000	+25.000%	524	-40.000%
2026-06-12	0.040000	0.040000	0.040000	0.040000	0.000%	120	-25.000%
2026-06-10	0.040000	0.040000	0.040000	0.040000	-23.664%	1,241	-25.000%
2026-06-09	0.052400	0.052400	0.052400	0.052400	+6.939%	235	-42.748%
2026-06-08	0.049000	0.049000	0.049000	0.049000	+6.061%	1,090	-38.776%
2026-06-05	0.034400	0.046200	0.034400	0.046200	-4.545%	1,176	-35.065%
2026-06-03	0.040000	0.048400	0.033000	0.048400	-25.424%	1,163	-38.017%
2026-06-02	0.049000	0.064900	0.036600	0.064900	0.000%	1,269	-53.775%
2026-06-01	0.065000	0.065000	0.064900	0.064900	+96.607%	2,007	-53.775%
2026-05-29	0.033000	0.033010	0.033000	0.033010	-3.480%	2,274	-9.118%
2026-05-27	0.035000	0.035000	0.034100	0.034200	0.000%	4,784	-12.281%
2026-05-22	0.034100	0.034200	0.034100	0.034200	-15.556%	1,462	-12.281%
2026-05-20	0.040500	0.040500	0.040500	0.040500	+0.746%	800	-25.926%
2026-05-19	0.065000	0.065000	0.040200	0.040200	-19.600%	16,000	-25.373%
2026-05-15	0.064000	0.064200	0.049500	0.050000	+0.908%	2,162	-40.000%
2026-05-14	0.049550	0.049550	0.049550	0.049550	+19.111%	900	-39.455%
2026-05-11	0.041600	0.041600	0.041600	0.041600	-23.671%	700	-27.885%
2026-05-08	0.054501	0.054501	0.054501	0.054501	+59.360%	298	-44.955%
2026-05-07	0.034200	0.034200	0.034200	0.034200	-16.585%	518	-12.281%
2026-05-06	0.041000	0.041000	0.041000	0.041000	-41.429%	1,404	-26.829%
2026-04-30	0.067500	0.070100	0.067500	0.070000	+16.667%	1,845	-57.143%
2026-04-28	0.054600	0.060400	0.050800	0.060000	+80.723%	7,719	-50.000%
2026-04-24	0.033000	0.033200	0.033000	0.033200	-25.893%	1,000	-9.639%
2026-04-22	0.034901	0.044800	0.034901	0.044800	-18.397%	400	-33.036%
2026-04-20	0.054900	0.054900	0.054900	0.054900	-12.160%	1,022	-45.355%
2026-04-17	0.050000	0.062500	0.050000	0.062500	+48.810%	2,450	-52.000%
2026-04-16	0.042000	0.042000	0.042000	0.042000	+5.528%	5,526	-28.571%
2026-04-15	0.036000	0.045000	0.035200	0.039800	+20.606%	31,478	-24.623%
2026-04-10	0.033000	0.033000	0.033000	0.033000	+5.431%	1,711	-9.091%
2026-04-09	0.035100	0.035100	0.031300	0.031300	-13.056%	2,814	-4.153%
2026-04-08	0.050000	0.050000	0.034900	0.036000	-30.902%	50,188	-16.667%
2026-04-07	0.060951	0.060951	0.051899	0.052100	+0.192%	2,520	-42.418%
2026-04-06	0.050100	0.060000	0.050100	0.052000	-13.333%	11,007	-42.308%
2026-03-31	0.060000	0.060000	0.060000	0.060000	-0.166%	400	-50.000%
2026-03-27	0.069400	0.069400	0.060100	0.060100	-21.948%	2,815	-50.083%
2026-03-17	0.077000	0.077000	0.077000	0.077000	-2.532%	1,000	-61.039%
2026-03-13	0.069000	0.079000	0.069000	0.079000	+14.826%	29,441	-62.025%
2026-03-12	0.069000	0.069200	0.068800	0.068800	-11.795%	11,936	-56.395%
2026-03-11	0.074000	0.079000	0.069000	0.078000	-2.256%	11,531	-61.538%
2026-03-09	0.069000	0.080000	0.069000	0.079800	-0.250%	5,921	-62.406%
2026-03-06	0.069000	0.080000	0.069000	0.080000	+0.125%	6,186	-62.500%
2026-03-05	0.079900	0.079900	0.079900	0.079900	+14.306%	238	-62.453%
2026-03-04	0.069899	0.069900	0.069899	0.069900	-12.625%	489	-57.082%
2026-03-03	0.074500	0.080000	0.074500	0.080000	+0.125%	759	-62.500%
2026-03-02	0.079999	0.080000	0.069000	0.079900	+15.797%	6,784	-62.453%
2026-02-27	0.070000	0.080000	0.069000	0.069000	-19.204%	8,900	-56.522%
2026-02-26	0.071000	0.085400	0.070000	0.085400	+0.117%	2,674	-64.871%
2026-02-25	0.069101	0.085400	0.069000	0.085300	-0.117%	3,760	-64.830%
2026-02-24	0.073600	0.085400	0.070800	0.085400	+8.513%	11,702	-64.871%
2026-02-23	0.070100	0.096000	0.070100	0.078700	-19.694%	5,104	-61.881%
2026-02-20	0.098000	0.098000	0.098000	0.098000	-2.000%	1,450	-69.388%
2026-02-17	0.098700	0.100000	0.070100	0.100000	+1.317%	1,527	-70.000%
2026-02-13	0.098700	0.098700	0.069300	0.098700	0.000%	3,176	-69.605%
2026-02-11	0.098700	0.098700	0.089900	0.098700	-0.101%	1,515	-69.605%
2026-02-09	0.098600	0.098800	0.098600	0.098800	+43.188%	1,148	-69.636%
2026-02-05	0.081200	0.090400	0.069000	0.069000	-25.647%	6,834	-56.522%
2026-02-04	0.100500	0.101000	0.080300	0.092800	-22.408%	10,368	-67.672%
2026-02-03	0.125000	0.125000	0.119600	0.119600	-5.767%	365	-74.916%
2026-01-30	0.130800	0.130800	0.101000	0.126920	-3.115%	4,065	-76.363%
2026-01-29	0.131000	0.131000	0.131000	0.131000	+17.478%	400	-77.099%
2026-01-28	0.111500	0.131500	0.111500	0.111510	+0.009%	3,038	-73.097%
2026-01-27	0.134000	0.134000	0.111500	0.111500	-17.469%	13,931	-73.094%
2026-01-26	0.134700	0.135100	0.115300	0.135100	+11.193%	2,080	-77.794%
2026-01-23	0.111500	0.121500	0.111500	0.121500	-1.139%	600	-75.309%
2026-01-22	0.111500	0.122900	0.111500	0.122900	+11.727%	3,340	-75.590%
2026-01-21	0.115500	0.115600	0.105100	0.110000	-2.222%	10,467	-72.727%
2026-01-20	0.138800	0.154300	0.110000	0.112500	-19.065%	18,250	-73.333%
2026-01-15	0.115000	0.139000	0.115000	0.139000	+20.451%	406	-78.417%
2026-01-14	0.139200	0.139200	0.110000	0.115400	+3.777%	13,505	-74.003%
2026-01-13	0.146800	0.154300	0.110200	0.111200	-22.563%	4,230	-73.022%
2026-01-12	0.154300	0.154300	0.110100	0.143600	+24.870%	3,459	-79.109%
2026-01-09	0.127400	0.140849	0.108300	0.115000	-17.857%	2,402	-73.913%
2026-01-08	0.140000	0.154300	0.139900	0.140000	0.000%	1,214	-78.571%
2026-01-07	0.140000	0.140000	0.140000	0.140000	+2.866%	700	-78.571%
2026-01-06	0.140000	0.140000	0.136100	0.136100	-0.439%	921	-77.957%
2026-01-05	0.149000	0.159300	0.104400	0.136700	-11.750%	8,500	-78.054%
2026-01-02	0.154900	0.154900	0.154900	0.154900	+3.267%	701	-80.633%
2025-12-31	0.155000	0.174501	0.150000	0.150000	-2.724%	3,383	-80.000%
2025-12-30	0.154200	0.154200	0.154200	0.154200	-8.214%	280	-80.545%
2025-12-29	0.152900	0.168000	0.152900	0.168000	+9.948%	959	-82.143%
2025-12-26	0.150000	0.152900	0.125500	0.152800	+1.935%	3,600	-80.366%
2025-12-22	0.101000	0.160000	0.101000	0.149899	+3.521%	3,302	-79.987%
2025-12-18	0.110000	0.144800	0.110000	0.144800	+4.928%	1,000	-79.282%
2025-12-17	0.140000	0.141000	0.101000	0.138000	0.000%	15,828	-78.261%
2025-12-16	0.110000	0.138000	0.101000	0.138000	+25.455%	1,603	-78.261%
2025-12-12	0.110100	0.110100	0.110000	0.110000	-2.222%	2,573	-72.727%
2025-12-11	0.126100	0.126100	0.112500	0.112500	-0.266%	1,627	-73.333%
2025-12-10	0.139700	0.139700	0.112800	0.112800	-15.946%	1,600	-73.404%
2025-12-09	0.120000	0.139700	0.112600	0.134200	-3.937%	1,817	-77.645%
2025-12-08	0.125500	0.139700	0.125500	0.139700	+15.742%	684	-78.525%
2025-12-05	0.147300	0.147601	0.120700	0.120700	+0.583%	13,542	-75.145%
2025-12-04	0.209900	0.209900	0.110100	0.120000	-42.803%	10,615	-75.000%
2025-12-03	0.110100	0.209800	0.110100	0.209800	+79.010%	23,387	-85.701%
2025-12-02	0.110001	0.117500	0.110000	0.117200	-20.272%	4,252	-74.403%
2025-12-01	0.147000	0.147000	0.147000	0.147000	-1.342%	1,000	-79.592%
2025-11-28	0.149000	0.149000	0.149000	0.149000	-0.667%	800	-79.866%
2025-11-26	0.117200	0.150000	0.117200	0.150000	+15.385%	6,615	-80.000%
2025-11-25	0.100601	0.130000	0.100601	0.130000	+8.333%	16,839	-76.923%
2025-11-21	0.120000	0.120000	0.120000	0.120000	0.000%	200	-75.000%
2025-11-17	0.120000	0.120000	0.110000	0.120000	-24.051%	5,210	-75.000%
2025-11-12	0.150000	0.158000	0.150000	0.158000	0.000%	1,825	-81.013%
2025-11-11	0.150000	0.158000	0.135000	0.158000	+6.254%	785	-81.013%
2025-11-10	0.110000	0.148700	0.110000	0.148700	+48.551%	3,807	-79.825%
2025-11-07	0.100100	0.158000	0.100100	0.100100	-2.816%	501	-70.030%
2025-11-06	0.140100	0.208300	0.102000	0.103000	-25.091%	23,118	-70.874%
2025-11-04	0.140100	0.159750	0.137500	0.137500	-17.959%	18,422	-78.182%
2025-11-03	0.160000	0.186200	0.137610	0.167600	+5.409%	2,881	-82.100%
2025-10-31	0.140100	0.169000	0.137500	0.159000	-6.471%	1,900	-81.132%
2025-10-30	0.170000	0.170000	0.170000	0.170000	-4.975%	202	-82.353%
2025-10-29	0.140100	0.178900	0.140100	0.178900	+3.291%	350	-83.231%
2025-10-28	0.137500	0.173800	0.137500	0.173200	-17.524%	7,198	-82.679%
2025-10-27	0.142700	0.210000	0.142700	0.210000	+10.526%	522	-85.714%
2025-10-24	0.169900	0.190000	0.169700	0.190000	+13.365%	2,409	-84.211%
2025-10-23	0.137500	0.167600	0.137500	0.167600	-0.711%	4,009	-82.100%
2025-10-21	0.169900	0.169900	0.137500	0.168800	-0.706%	21,700	-82.227%
2025-10-20	0.140000	0.170000	0.137500	0.170000	0.000%	4,385	-82.353%
2025-10-17	0.150100	0.193600	0.149900	0.170000	-12.371%	12,530	-82.353%
2025-10-15	0.174600	0.194300	0.174600	0.194000	-0.411%	1,467	-84.536%
2025-10-14	0.150100	0.195100	0.150000	0.194800	-10.560%	9,105	-84.600%
2025-10-13	0.169000	0.217800	0.160100	0.217800	-0.092%	37,885	-86.226%
2025-10-10	0.184500	0.218000	0.176700	0.218000	-8.787%	4,537	-86.239%
2025-10-09	0.220051	0.239000	0.190100	0.239000	-4.400%	4,552	-87.448%
2025-10-08	0.180000	0.250000	0.180000	0.250000	+31.579%	1,185	-88.000%
2025-10-07	0.186600	0.230000	0.175200	0.190000	+1.768%	10,295	-84.211%
2025-10-06	0.169000	0.187700	0.169000	0.186700	-0.480%	42,871	-83.931%
2025-10-03	0.174300	0.187700	0.169000	0.187600	+5.571%	7,522	-84.009%
2025-10-02	0.189500	0.189500	0.169000	0.177700	-0.837%	48,195	-83.118%
2025-10-01	0.179200	0.179400	0.179200	0.179200	-5.634%	432	-83.259%
2025-09-30	0.169100	0.189899	0.169100	0.189899	-6.638%	2,273	-84.202%
2025-09-29	0.169100	0.203400	0.169100	0.203400	-0.294%	1,777	-85.251%
2025-09-26	0.195300	0.204000	0.173000	0.204000	+0.493%	3,855	-85.294%
2025-09-25	0.200000	0.203000	0.190000	0.203000	+1.500%	1,972	-85.222%
2025-09-24	0.170000	0.211500	0.170000	0.200000	-7.834%	8,425	-85.000%
2025-09-23	0.190000	0.217000	0.180000	0.217000	+14.211%	23,604	-86.175%
2025-09-22	0.180300	0.190000	0.170500	0.190000	-1.554%	3,558	-84.211%
2025-09-19	0.199800	0.199800	0.180102	0.193000	-3.500%	410	-84.456%
2025-09-18	0.193000	0.200000	0.183499	0.200000	-4.762%	6,559	-85.000%
2025-09-17	0.206100	0.210000	0.200100	0.210000	-12.500%	748	-85.714%
2025-09-16	0.240000	0.240000	0.201600	0.240000	+9.141%	1,720	-87.500%
2025-09-15	0.218500	0.220000	0.201000	0.219900	-2.267%	2,108	-86.357%
2025-09-12	0.201201	0.225000	0.201201	0.225000	-10.000%	3,007	-86.667%
2025-09-11	0.240000	0.250000	0.195700	0.250000	+8.696%	2,451	-88.000%
2025-09-10	0.250000	0.250000	0.190500	0.230000	+4.784%	1,243	-86.957%
2025-09-09	0.185900	0.219500	0.185900	0.219500	-5.713%	1,100	-86.333%
2025-09-08	0.199900	0.252000	0.178900	0.232800	+22.397%	9,719	-87.113%
2025-09-05	0.201700	0.223100	0.180100	0.190200	-15.203%	4,891	-84.227%
2025-09-04	0.202399	0.224300	0.202399	0.224300	-0.267%	423	-86.625%
2025-09-02	0.203000	0.224900	0.203000	0.224900	-0.044%	320	-86.661%
2025-08-29	0.201000	0.225000	0.201000	0.225000	-1.704%	1,758	-86.667%
2025-08-28	0.229900	0.229900	0.228900	0.228900	-4.186%	572	-86.894%
2025-08-27	0.180000	0.239000	0.180000	0.238900	-11.090%	8,627	-87.442%
2025-08-26	0.230100	0.268700	0.220100	0.268700	+3.346%	3,538	-88.835%
2025-08-25	0.260000	0.260000	0.260000	0.260000	+8.378%	146	-88.462%
2025-08-22	0.220100	0.239900	0.220000	0.239900	-9.812%	813	-87.495%
2025-08-19	0.263800	0.266000	0.230000	0.266000	+3.704%	14,210	-88.722%
2025-08-18	0.264000	0.264000	0.231000	0.256500	-3.825%	5,279	-88.304%
2025-08-15	0.268500	0.268500	0.231100	0.266700	-0.559%	320	-88.751%
2025-08-14	0.250400	0.268200	0.250400	0.268200	-0.186%	231	-88.814%
2025-08-13	0.220000	0.268700	0.220000	0.268700	+2.950%	4,794	-88.835%
2025-08-12	0.261000	0.261000	0.261000	0.261000	-1.584%	280	-88.506%
2025-08-11	0.250700	0.268600	0.231000	0.265200	-1.339%	13,736	-88.688%
2025-08-08	0.261000	0.268800	0.231100	0.268800	+2.244%	411	-88.839%
2025-08-07	0.245000	0.279000	0.245000	0.262900	-7.364%	582	-88.589%
2025-08-06	0.261300	0.283800	0.245600	0.283800	-0.070%	437	-89.429%
2025-08-04	0.242000	0.287000	0.237000	0.284000	-1.149%	5,603	-89.437%
2025-07-31	0.242100	0.287300	0.231200	0.287300	-0.588%	1,458	-89.558%
2025-07-30	0.240400	0.289000	0.240100	0.289000	-3.667%	1,138	-89.619%
2025-07-29	0.300000	0.339000	0.231300	0.300000	+0.033%	1,382	-90.000%
2025-07-28	0.270000	0.299900	0.251000	0.299900	+13.598%	11,918	-89.997%
2025-07-25	0.270000	0.273600	0.215200	0.264000	-2.222%	18,427	-88.636%
2025-07-23	0.270000	0.270000	0.270000	0.270000	+8.000%	100	-88.889%
2025-07-21	0.250000	0.269750	0.250000	0.250000	0.000%	5,303	-88.000%
2025-07-18	0.250000	0.289500	0.250000	0.250000	+4.167%	30,731	-88.000%
2025-07-17	0.208500	0.240000	0.200000	0.240000	+14.943%	10,510	-87.500%
2025-07-15	0.208699	0.208800	0.208699	0.208800	+12.804%	474	-85.632%
2025-07-14	0.185100	0.185100	0.185100	0.185100	-14.740%	207	-83.793%
2025-07-11	0.226900	0.226900	0.182500	0.217100	-2.075%	1,503	-86.181%
2025-07-09	0.192500	0.229900	0.182500	0.221700	-3.188%	6,018	-86.468%
2025-07-07	0.239100	0.239100	0.180700	0.229000	-4.583%	28,067	-86.900%
2025-07-03	0.240000	0.240000	0.240000	0.240000	-0.415%	30	-87.500%
2025-07-02	0.200000	0.241000	0.184900	0.241000	-1.431%	4,677	-87.552%
2025-07-01	0.244500	0.244500	0.200101	0.244500	0.000%	1,000	-87.730%
2025-06-30	0.244500	0.244500	0.244500	0.244500	-15.515%	300	-87.730%
2025-06-27	0.230100	0.289400	0.170200	0.289400	0.000%	3,469	-89.634%
2025-06-26	0.289500	0.289500	0.289400	0.289400	+15.760%	1,600	-89.634%
2025-06-25	0.230000	0.256600	0.230000	0.250000	+12.765%	2,101	-88.000%
2025-06-24	0.234300	0.289700	0.180000	0.221700	+1.233%	785	-86.468%
2025-06-23	0.219000	0.219000	0.219000	0.219000	+7.458%	330	-86.301%
2025-06-18	0.165000	0.210000	0.165000	0.203800	+13.222%	15,209	-85.280%
2025-06-17	0.189000	0.189000	0.150000	0.180000	-4.255%	19,578	-83.333%
2025-06-16	0.165000	0.188000	0.165000	0.188000	-1.053%	6,321	-84.043%
2025-06-12	0.160000	0.190000	0.160000	0.190000	-3.553%	856	-84.211%
2025-06-11	0.187800	0.197000	0.170000	0.197000	+4.899%	8,288	-84.772%
2025-06-10	0.196800	0.196900	0.187800	0.187800	-5.152%	4,350	-84.026%
2025-06-09	0.175000	0.198000	0.175000	0.198000	-3.367%	4,047	-84.848%
2025-06-06	0.204900	0.204900	0.204900	0.204900	-2.382%	535	-85.359%
2025-06-04	0.175000	0.209900	0.175000	0.209900	+1.499%	6,880	-85.707%
2025-06-03	0.175100	0.216800	0.175000	0.206800	-4.700%	5,809	-85.493%
2025-06-02	0.175000	0.217000	0.175000	0.217000	+1.782%	977	-86.175%
2025-05-30	0.171000	0.213200	0.163100	0.213200	-9.661%	12,970	-85.929%
2025-05-29	0.163100	0.236000	0.161400	0.236000	-0.422%	7,050	-87.288%
2025-05-23	0.237000	0.237000	0.237000	0.237000	+0.722%	407	-87.342%
2025-05-22	0.190000	0.235300	0.155100	0.235300	+40.898%	7,831	-87.250%
2025-05-21	0.200000	0.243000	0.142200	0.167000	-20.438%	66,798	-82.036%
2025-05-20	0.200100	0.209900	0.200000	0.209900	+4.950%	2,635	-85.707%
2025-05-19	0.221600	0.221600	0.200000	0.200000	-9.747%	3,083	-85.000%
2025-05-16	0.221600	0.221600	0.221600	0.221600	+5.524%	220	-86.462%
2025-05-15	0.200000	0.210000	0.200000	0.210000	+0.478%	280	-85.714%
2025-05-14	0.230000	0.243000	0.200100	0.209000	-7.111%	2,527	-85.646%
2025-05-13	0.300000	0.300000	0.225000	0.225000	-16.636%	1,410	-86.667%
2025-05-12	0.240000	0.269900	0.185200	0.269900	+42.053%	4,031	-88.885%
2025-05-09	0.195950	0.300000	0.184900	0.190000	-9.524%	49,691	-84.211%
2025-05-08	0.181800	0.210000	0.181800	0.210000	-11.690%	480	-85.714%
2025-05-07	0.220000	0.237800	0.213300	0.237800	+19.019%	1,805	-87.384%
2025-05-06	0.182100	0.199800	0.179900	0.199800	+5.714%	1,879	-84.985%
2025-05-05	0.178000	0.189000	0.178000	0.189000	-0.579%	361	-84.127%
2025-05-02	0.190100	0.190100	0.177000	0.190100	-15.134%	5,530	-84.219%
2025-05-01	0.188000	0.224000	0.188000	0.224000	+6.870%	450	-86.607%
2025-04-30	0.195100	0.209600	0.182100	0.209600	-12.667%	3,256	-85.687%
2025-04-29	0.220000	0.259700	0.190000	0.240000	+9.091%	850	-87.500%
2025-04-28	0.187000	0.220000	0.187000	0.220000	+10.000%	600	-86.364%
2025-04-25	0.194000	0.250000	0.189800	0.200000	-33.088%	15,596	-85.000%
2025-04-24	0.278000	0.298900	0.229900	0.298900	+63.333%	2,106	-89.963%
2025-04-23	0.197000	0.265800	0.183000	0.183000	-7.154%	19,190	-83.607%
2025-04-22	0.192000	0.299500	0.130400	0.197100	-14.304%	4,515	-84.779%
2025-04-21	0.230000	0.230000	0.230000	0.230000	-8.000%	111	-86.957%
2025-04-17	0.172400	0.250000	0.172000	0.250000	-16.611%	834	-88.000%
2025-04-15	0.220000	0.299800	0.220000	0.299800	+42.762%	207	-89.993%
2025-04-14	0.210000	0.210000	0.210000	0.210000	+5.000%	400	-85.714%
2025-04-11	0.190000	0.200000	0.190000	0.200000	+5.263%	614	-85.000%
2025-04-10	0.218800	0.218800	0.147300	0.190000	-9.524%	19,544	-84.211%
2025-04-09	0.155101	0.218800	0.155101	0.210001	+11.822%	8,426	-85.714%
2025-04-08	0.156200	0.187800	0.150100	0.187800	+0.697%	1,298	-84.026%
2025-04-07	0.180000	0.186500	0.150000	0.186500	-0.745%	2,670	-83.914%
2025-04-04	0.190000	0.190000	0.183900	0.187900	-14.122%	581	-84.034%
2025-04-03	0.218799	0.218799	0.218799	0.218799	+9.399%	151	-86.289%
2025-04-02	0.200500	0.200500	0.200000	0.200000	-13.006%	1,590	-85.000%
2025-04-01	0.210000	0.230000	0.190000	0.229900	-0.043%	9,618	-86.951%
2025-03-31	0.192700	0.230000	0.190000	0.230000	+20.925%	2,379	-86.957%
2025-03-28	0.238800	0.238800	0.190100	0.190200	-4.948%	8,538	-84.227%
2025-03-27	0.211500	0.247500	0.200000	0.200100	-6.320%	1,883	-85.007%
2025-03-26	0.211900	0.253500	0.211900	0.213600	-16.334%	6,852	-85.955%
2025-03-25	0.249000	0.255300	0.249000	0.255300	+6.375%	500	-88.249%
2025-03-24	0.240000	0.240000	0.240000	0.240000	+9.091%	720	-87.500%
2025-03-21	0.211500	0.299000	0.211500	0.220000	-1.035%	2,431	-86.364%
2025-03-20	0.265000	0.270000	0.221500	0.222300	+8.333%	4,610	-86.505%
2025-03-19	0.290100	0.290100	0.205100	0.205200	-31.577%	3,476	-85.380%
2025-03-18	0.240000	0.300000	0.194500	0.299900	+66.519%	13,849	-89.997%
2025-03-17	0.240000	0.240000	0.180000	0.180100	-14.197%	4,866	-83.343%
2025-03-14	0.200000	0.210000	0.200000	0.209900	+23.398%	984	-85.707%
2025-03-13	0.170000	0.200000	0.170000	0.170100	+3.091%	2,260	-82.363%
2025-03-12	0.150000	0.165000	0.150000	0.165000	+12.169%	1,153	-81.818%
2025-03-11	0.210000	0.210000	0.147100	0.147100	-29.952%	4,327	-79.606%
2025-03-10	0.240000	0.240000	0.202900	0.210000	-19.184%	6,100	-85.714%
2025-03-07	0.259850	0.259850	0.259850	0.259850	-3.760%	140	-88.455%
2025-03-06	0.259801	0.300000	0.234750	0.270001	+22.895%	25,899	-88.889%
2025-03-05	0.219700	0.219800	0.219700	0.219700	-4.520%	3,781	-86.345%
2025-03-04	0.249900	0.249900	0.219700	0.230100	-4.205%	21,311	-86.962%
2025-03-03	0.245050	0.250000	0.240100	0.240200	-3.920%	3,656	-87.510%
2025-02-28	0.240100	0.300000	0.240100	0.250000	-3.846%	8,650	-88.000%
2025-02-27	0.279900	0.300000	0.250000	0.260000	+8.333%	5,412	-88.462%
2025-02-26	0.240100	0.290000	0.240000	0.240000	-0.042%	21,180	-87.500%
2025-02-25	0.240100	0.240100	0.240000	0.240100	-3.574%	8,012	-87.505%
2025-02-24	0.240011	0.249000	0.240000	0.249000	-0.836%	11,379	-87.952%
2025-02-21	0.260000	0.300000	0.250100	0.251100	-3.423%	37,496	-88.053%
2025-02-20	0.300000	0.300000	0.260000	0.260000	-7.143%	6,186	-88.462%
2025-02-19	0.250000	0.300000	0.240000	0.280000	+16.667%	5,902	-89.286%
2025-02-18	0.295000	0.300000	0.240000	0.240000	0.000%	10,239	-87.500%
2025-02-14	0.350000	0.350000	0.240000	0.240000	-2.001%	18,752	-87.500%
2025-02-13	0.219800	0.250000	0.205000	0.244900	+16.786%	21,854	-87.750%
2025-02-12	0.180000	0.220000	0.180000	0.209700	+4.850%	4,732	-85.694%
2025-02-11	0.232600	0.232600	0.180600	0.200000	-7.493%	10,510	-85.000%
2025-02-10	0.180000	0.250000	0.180000	0.216200	+15.491%	26,355	-86.124%
2025-02-07	0.193484	0.214749	0.180000	0.187200	-6.866%	7,579	-83.974%
2025-02-06	0.180000	0.250000	0.130000	0.201000	+11.667%	40,829	-85.075%
2025-02-05	0.157499	0.180000	0.155000	0.180000	+0.056%	7,257	-83.333%
2025-02-04	0.150500	0.180000	0.150500	0.179900	-10.050%	13,677	-83.324%
2025-02-03	0.200000	0.200000	0.150000	0.200000	0.000%	5,521	-85.000%
2025-01-31	0.216900	0.218000	0.162000	0.200000	+5.263%	29,483	-85.000%
2025-01-30	0.190000	0.217000	0.190000	0.190000	-0.053%	3,254	-84.211%
2025-01-29	0.200000	0.201900	0.155200	0.190100	-4.950%	21,153	-84.219%
2025-01-28	0.171400	0.220000	0.145000	0.200000	+15.290%	25,025	-85.000%
2025-01-27	0.191500	0.197300	0.120000	0.173475	-12.199%	19,207	-82.706%
2025-01-24	0.200000	0.215100	0.197500	0.197578	-1.211%	72,308	-84.816%
2025-01-23	0.225000	0.241100	0.200000	0.200000	-13.756%	138,854	-85.000%
2025-01-22	0.300000	0.300251	0.211100	0.231900	-3.375%	98,404	-87.063%
2025-01-21	0.300300	0.345000	0.209600	0.240000	-20.080%	39,649	-87.500%
2025-01-17	0.352500	0.352550	0.300000	0.300300	-18.838%	50,436	-90.010%
2025-01-16	0.345000	0.400000	0.344000	0.370000	+7.246%	21,488	-91.892%
2025-01-15	0.486900	0.486900	0.335100	0.345000	-14.983%	46,507	-91.304%
2025-01-14	0.550000	0.580000	0.370600	0.405800	-26.218%	64,735	-92.607%
2025-01-13	0.700000	0.700000	0.435500	0.550000	-25.170%	63,344	-94.545%
2025-01-10	0.666000	0.971000	0.520000	0.735001	+41.346%	59,116	-95.918%
2025-01-08	0.656500	0.740000	0.520000	0.520000	-32.062%	28,685	-94.231%
2025-01-07	0.680000	0.870000	0.500100	0.765400	+9.358%	41,179	-96.080%
2025-01-06	0.400100	0.888800	0.400100	0.699903	+108.615%	345,567	-95.714%
2025-01-03	0.351000	0.351000	0.290000	0.335500	-4.416%	33,804	-91.058%
2025-01-02	0.250000	0.351000	0.250000	0.351000	0.000%	20,835	-91.453%
2024-12-31	0.349500	0.351000	0.330100	0.351000	+0.372%	18,458	-91.453%
2024-12-30	0.350000	0.379900	0.298900	0.349700	-11.424%	15,339	-91.421%
2024-12-27	0.360000	0.530000	0.300000	0.394800	+9.667%	43,726	-92.401%
2024-12-26	0.270000	0.360000	0.267151	0.360000	+33.333%	54,422	-91.667%
2024-12-24	0.265000	0.270000	0.201000	0.270000	+1.887%	8,879	-88.889%
2024-12-23	0.230000	0.270000	0.230000	0.265000	+32.500%	6,910	-88.679%
2024-12-20	0.273000	0.273000	0.200000	0.200000	-4.762%	1,210	-85.000%
2024-12-19	0.260000	0.289400	0.210000	0.210000	-20.334%	10,524	-85.714%
2024-12-18	0.240000	0.339800	0.230000	0.263600	-5.857%	13,156	-88.619%
2024-12-17	0.299800	0.340000	0.241500	0.280000	+11.955%	9,156	-89.286%
2024-12-16	0.340000	0.340000	0.250100	0.250100	-26.441%	4,473	-88.005%
2024-12-13	0.320000	0.349999	0.249315	0.340000	+17.241%	22,414	-91.176%
2024-12-11	0.324250	0.335990	0.210000	0.290000	+16.000%	20,398	-89.655%
2024-12-10	0.280000	0.280000	0.220000	0.250000	-5.927%	2,240	-88.000%
2024-12-09	0.200000	0.280000	0.199900	0.265750	+39.868%	12,662	-88.711%
2024-12-06	0.190000	0.190000	0.190000	0.190000	0.000%	1,390	-84.211%
2024-12-05	0.190000	0.220000	0.148000	0.190000	+5.556%	33,689	-84.211%
2024-12-04	0.180000	0.180000	0.180000	0.180000	-5.312%	646	-83.333%
2024-12-03	0.200000	0.200000	0.131300	0.190098	+11.757%	3,129	-84.219%
2024-12-02	0.080000	0.200000	0.070000	0.170100	+239.521%	9,989	-82.363%
2024-11-29	0.070000	0.070000	0.050100	0.050100	-28.429%	300	-40.120%
2024-11-27	0.070000	0.070000	0.070000	0.070000	-30.000%	139	-57.143%
2024-11-26	0.075200	0.100000	0.075200	0.100000	+36.054%	6,741	-70.000%
2024-11-25	0.110499	0.130000	0.060000	0.073500	-22.632%	11,662	-59.184%
2024-11-21	0.100000	0.130000	0.095000	0.095000	-23.756%	8,512	-68.421%
2024-11-19	0.120000	0.194800	0.110100	0.124600	+3.746%	1,682	-75.923%
2024-11-18	0.150000	0.150000	0.120101	0.120101	+0.083%	380	-75.021%
2024-11-15	0.120001	0.120001	0.120001	0.120001	-25.925%	320	-75.000%
2024-11-14	0.162200	0.162200	0.162000	0.162000	-17.683%	1,575	-81.481%
2024-11-13	0.151500	0.196800	0.151500	0.196800	+18.340%	226	-84.756%
2024-11-12	0.166400	0.166400	0.151400	0.166300	-16.850%	588	-81.960%
2024-11-11	0.160000	0.200000	0.150000	0.200000	+33.244%	605	-85.000%
2024-11-08	0.190000	0.200000	0.150101	0.150101	-24.950%	1,120	-80.013%
2024-11-07	0.140000	0.200000	0.140000	0.200000	+48.148%	12,520	-85.000%
2024-11-06	0.075000	0.135000	0.075000	0.135000	-3.433%	2,320	-77.778%
2024-11-04	0.100000	0.139800	0.075000	0.139800	0.000%	6,354	-78.541%
2024-11-01	0.102000	0.139800	0.102000	0.139800	+10.689%	4,500	-78.541%
2024-10-31	0.127800	0.128800	0.126300	0.126300	+15.554%	4,060	-76.247%
2024-10-30	0.109300	0.109300	0.109300	0.109300	-15.729%	650	-72.553%
2024-10-28	0.101100	0.129700	0.100000	0.129700	-0.077%	10,180	-76.870%
2024-10-25	0.101100	0.129800	0.100000	0.129800	-7.087%	5,930	-76.888%
2024-10-24	0.130000	0.139700	0.100100	0.139700	-6.867%	4,200	-78.525%
2024-10-16	0.120000	0.150000	0.100000	0.150000	+25.000%	1,126	-80.000%
2024-10-15	0.120000	0.120000	0.120000	0.120000	-14.286%	370	-75.000%
2024-10-07	0.110000	0.140000	0.110000	0.140000	+0.143%	2,111	-78.571%
2024-10-04	0.139800	0.139800	0.139800	0.139800	-0.143%	500	-78.541%
2024-10-03	0.140000	0.140000	0.140000	0.140000	+22.592%	101	-78.571%
2024-10-02	0.150000	0.150000	0.110000	0.114200	-18.429%	1,588	-73.730%
2024-10-01	0.102700	0.140000	0.102700	0.140000	-17.647%	1,284	-78.571%
2024-09-30	0.170000	0.170000	0.170000	0.170000	+30.769%	200	-82.353%
2024-09-27	0.130000	0.130200	0.130000	0.130000	0.000%	6,288	-76.923%
2024-09-26	0.130000	0.130000	0.130000	0.130000	-27.778%	100	-76.923%
2024-09-25	0.180000	0.180000	0.180000	0.180000	+51.261%	200	-83.333%
2024-09-23	0.130000	0.130000	0.119000	0.119000	-15.302%	200	-74.790%
2024-09-20	0.140400	0.140500	0.140400	0.140500	-17.353%	792	-78.648%
2024-09-18	0.170000	0.170000	0.170000	0.170000	+34.814%	100	-82.353%
2024-09-17	0.130000	0.130000	0.126000	0.126100	-9.929%	1,100	-76.209%
2024-09-12	0.140000	0.140000	0.140000	0.140000	-26.316%	1,000	-78.571%

.dark-mode .YzG84V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YzG84V{ color: #333333; background-color: white; border: 2px solid #333333; }GFAIWGuardforce AI Co., Limited Warrantstock NASDAQ Warrant

GFAIW
Guardforce AI Co., Limited Warrant
stock NASDAQ Warrant