Daily trading records

Guardforce AI Historical Stock Prices by Trading Day

Direct answer

Review 46 recent trading days for Guardforce AI.

The verified trading-day record runs from May 29, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Guardforce AI email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Guardforce AI's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+14.29%

From the September 14, 2026 close of $0.007 to $0.008 on September 25, 2026.

20-session performance

-70.91%

From the August 13, 2026 close of $0.0275 to $0.008 on September 25, 2026.

Guardforce AI Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.011$0.011$0.008$0.0084,067-$0.0034 (-29.82%)
$0.0093$0.0115$0.0093$0.01146,015+$0.0044 (+62.86%)
$0.0119$0.0119$0.007$0.00712,248-$0.002 (-22.22%)
$0.009$0.009$0.009$0.009106-$0.0005 (-5.26%)
$0.0095$0.012$0.0095$0.00955,542+$0.0025 (+35.71%)
$0.0199$0.0199$0.007$0.00717,026-$0.0075 (-51.72%)
$0.008$0.015$0.008$0.014510,283+$0.0045 (+45.00%)
$0.01$0.01$0.008$0.014,918-$0.006 (-37.46%)
$0.008$0.016$0.008$0.016770+$0.008 (+99.88%)
$0.008$0.0137$0.008$0.0085,857$0.00 (0.00%)
$0.008$0.0229$0.008$0.00810,544-$0.012 (-60.00%)
$0.0242$0.026$0.007$0.0231,051+$0.0056 (+38.89%)
$0.006$0.0299$0.004$0.0144116,182+$0.0119 (+476.00%)
$0.0024$0.004$0.002$0.002545,358-$0.0023 (-47.92%)
$0.015$0.0198$0.0048$0.004832,384+$0.0028 (+140.00%)
$0.01$0.0125$0.0016$0.00276,519-$0.0131 (-86.75%)
$0.0101$0.0151$0.0101$0.01511,486-$0.0049 (-24.50%)
$0.02$0.02$0.02$0.024,001$0.00 (0.00%)
$0.02$0.02$0.02$0.023,906-$0.0049 (-19.68%)
$0.0249$0.0249$0.0249$0.0249100-$0.0026 (-9.45%)
$0.0275$0.0275$0.0275$0.0275522+$0.0075 (+37.50%)
$0.02$0.02$0.02$0.021,723-$0.01 (-33.33%)
$0.031$0.031$0.03$0.036,414-$0.0011 (-3.54%)
$0.031$0.0499$0.031$0.03111,100-$0.0094 (-23.11%)
$0.0499$0.0499$0.0395$0.0405457+$0.0094 (+30.06%)
$0.031$0.0311$0.031$0.03111,500$0.00 (0.00%)
$0.05$0.05$0.031$0.03111,187-$0.0004 (-1.27%)
$0.0375$0.0376$0.0315$0.03154,247-$0.006 (-16.00%)
$0.0375$0.0375$0.0375$0.0375103-$0.0055 (-12.79%)
$0.0452$0.0452$0.043$0.043680-$0.007 (-14.00%)
$0.05$0.05$0.05$0.05288+$0.007 (+16.28%)
$0.0369$0.0478$0.0369$0.0433,671+$0.0079 (+22.51%)
$0.0351$0.0352$0.0351$0.03513,400$0.00 (0.00%)
$0.0351$0.0351$0.0351$0.0351509-$0.0153 (-30.36%)
$0.0505$0.0505$0.0504$0.05042,139+$0.0003 (+0.60%)
$0.05$0.0501$0.05$0.0501200+$0.0001 (+0.20%)
$0.05$0.05$0.05$0.05524+$0.01 (+25.00%)
$0.04$0.04$0.04$0.04120$0.00 (0.00%)
$0.04$0.04$0.04$0.041,241-$0.0124 (-23.66%)
$0.0524$0.0524$0.0524$0.0524235+$0.0034 (+6.94%)
$0.049$0.049$0.049$0.0491,090+$0.0028 (+6.06%)
$0.0344$0.0462$0.0344$0.04621,176-$0.0022 (-4.55%)
$0.04$0.0484$0.033$0.04841,163-$0.0165 (-25.42%)
$0.049$0.0649$0.0366$0.06491,269$0.00 (0.00%)
$0.065$0.065$0.0649$0.06492,007+$0.0319 (+96.61%)
$0.033$0.033$0.033$0.0332,274No prior close

Verified data

Trading days shown
46
Coverage start
May 29, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Guardforce AI company profile.Review Guardforce AI valuation and profitability metrics.

Read the frequently asked questions.

What is Guardforce AI's latest verified closing price?

Guardforce AI closed at $0.008 on September 25, 2026.

What period does Guardforce AI's price history cover?

The page shows 46 verified sessions from May 29, 2026 through September 25, 2026.

What data is included in Guardforce AI's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Guardforce AI's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Guardforce AI's daily prices?

Daily aggregate prices are provided by Polygon.