Get the Stockscreener App
0.4328
1.77%
-0.0078
Guardforce Ai Co Ltd Stock (GFAI) Price History
The historical daily chart and data for Guardforce Ai Co Ltd stock (GFAI), show that the latest closing stock price as of February 19, 2026, is $0.4328.
- Guardforce Ai Co Ltd all-time high stock price is $101.20, occurred on November 04, 2021.
- The lowest Guardforce Ai Co Ltd stock price recorded was $0.3813 on February 12, 2026. Since then, Guardforce Ai Co Ltd's stock price has risen over 13.51% to $0.4328 now.
- The 52-week high stock price for GFAI is $1.50, representing a 246.58% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for GFAI is $0.3813, indicating a -11.90% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Guardforce Ai Co Ltd (GFAI) stock in the beginning of 2025 was $46.40. The stock closed the year at $5.072, a loss of over -89.07% for the year.
The table below shows more information about GFAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 19, 2026 | $0.4469 | $0.4306 | $0.0163 | 44,034.0 | -1.77% |
| Feb 18, 2026 | $0.4934 | $0.4346 | $0.0588 | 382,006.0 | -3.78% |
| Feb 17, 2026 | $0.5024 | $0.415 | $0.0874 | 845,266.0 | +16.51% |
| Feb 13, 2026 | $0.4059 | $0.3907 | $0.0152 | 140,583.0 | +1.03% |
| Feb 12, 2026 | $0.415 | $0.3813 | $0.0337 | 276,632.0 | -7.25% |
| Feb 11, 2026 | $0.4551 | $0.412 | $0.0431 | 175,777.0 | -5.73% |
| Feb 10, 2026 | $0.48 | $0.4155 | $0.0645 | 1,457,063.0 | +7.05% |
| Feb 09, 2026 | $0.46 | $0.41 | $0.05 | 536,235.0 | -3.21% |
| Feb 06, 2026 | $0.4409 | $0.40 | $0.0409 | 547,351.0 | +8.60% |
| Feb 05, 2026 | $0.4499 | $0.3902 | $0.0597 | 478,375.0 | -10.66% |
| Feb 04, 2026 | $0.488 | $0.422 | $0.066 | 477,097.0 | -5.02% |
| Feb 03, 2026 | $0.5264 | $0.44 | $0.0864 | 676,358.0 | -11.83% |
| Feb 02, 2026 | $0.5462 | $0.495 | $0.0512 | 664,224.0 | -2.13% |
| Jan 30, 2026 | $0.5915 | $0.532 | $0.0595 | 341,038.0 | -5.73% |
| Jan 29, 2026 | $0.6195 | $0.5599 | $0.0596 | 671,328.0 | -5.31% |
| Jan 28, 2026 | $0.6596 | $0.5901 | $0.0695 | 550,566.0 | -1.72% |
| Jan 27, 2026 | $0.65 | $0.60 | $0.05 | 538,839.0 | -4.28% |
| Jan 26, 2026 | $0.696 | $0.556 | $0.14 | 1,672,005.0 | +15.44% |
| Jan 23, 2026 | $0.5939 | $0.54 | $0.0539 | 410,742.0 | -5.35% |
| Jan 22, 2026 | $0.59 | $0.5565 | $0.0335 | 170,251.0 | +7.25% |
| Jan 21, 2026 | $0.5888 | $0.5214 | $0.0674 | 431,637.0 | -3.74% |
Guardforce Ai Co Ltd Stock (GFAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guardforce Ai Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guardforce Ai Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guardforce Ai Co Ltd Stock (GFAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $0.5462 | $0.3813 | $0.1649 | 6,701,001.0 | -19.85% |
| Jan, 2026 | $0.70 | $0.5214 | $0.1786 | 8,023,444.0 | -2.98% |
Guardforce Ai Co Ltd Stock (GFAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.98 | $0.57 | $0.41 | 8,009,686.0 | -34.68% |
| Nov, 2025 | $1.02 | $0.581 | $0.439 | 7,806,785.0 | -10.47% |
| Oct, 2025 | $1.23 | $0.9402 | $0.2898 | 10,947,258.0 | -9.84% |
| Sep, 2025 | $1.38 | $1.04 | $0.341 | 13,088,665.0 | -0.90% |
| Aug, 2025 | $1.30 | $1.01 | $0.285 | 10,976,565.0 | -4.31% |
| Jul, 2025 | $1.50 | $1.11 | $0.39 | 14,505,848.0 | +0.87% |
| Jun, 2025 | $1.24 | $1.04 | $0.20 | 6,051,279.0 | +0.00% |
| May, 2025 | $1.33 | $0.99 | $0.34 | 7,427,564.0 | +8.49% |
| Apr, 2025 | $1.17 | $0.76 | $0.41 | 5,585,894.0 | +6.89% |
| Mar, 2025 | $1.25 | $0.95 | $0.30 | 7,285,221.0 | -13.77% |
| Feb, 2025 | $1.73 | $1.12 | $0.61 | 20,945,477.0 | -26.75% |
| Jan, 2025 | $3.88 | $1.37 | $2.51 | 132,364,651.0 | +9.79% |
Guardforce Ai Co Ltd Stock (GFAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.90 | $0.9424 | $0.9576 | 48,308,899.0 | +20.00% |
| Nov, 2024 | $1.38 | $1.00 | $0.38 | 6,852,833.0 | +23.81% |
| Oct, 2024 | $1.26 | $1.03 | $0.23 | 5,110,609.0 | -14.63% |
| Sep, 2024 | $1.30 | $1.03 | $0.27 | 5,138,224.0 | -0.81% |
| Aug, 2024 | $1.99 | $1.21 | $0.78 | 8,502,516.0 | -37.37% |
| Jul, 2024 | $2.60 | $1.89 | $0.71 | 4,087,176.0 | -10.00% |
| Jun, 2024 | $2.71 | $2.12 | $0.5899 | 1,498,758.0 | -16.67% |
| May, 2024 | $3.40 | $2.59 | $0.815 | 2,660,597.0 | -8.01% |
| Apr, 2024 | $4.20 | $2.61 | $1.59 | 4,300,434.0 | -21.80% |
| Mar, 2024 | $4.30 | $3.17 | $1.13 | 11,396,000.0 | +2.80% |
| Feb, 2024 | $3.94 | $2.27 | $1.67 | 12,569,730.0 | +46.91% |
| Jan, 2024 | $3.39 | $2.04 | $1.35 | 4,010,910.0 | -26.81% |
0.64%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):