Get the Stockscreener App
0.0799
15.80%
0.0109
Guardforce Ai Co Limited Stock (GFAIW) Price History
The historical daily chart and data for Guardforce Ai Co Limited stock (GFAIW), show that the latest closing stock price as of March 02, 2026, is $0.0799.
- Guardforce Ai Co Limited all-time high stock price is $0.971, occurred on January 10, 2025.
- The lowest Guardforce Ai Co Limited stock price recorded was $0.00 on December 20, 2023. Since then, Guardforce Ai Co Limited's stock price has risen over to $0.0799 now.
- The 52-week high stock price for GFAIW is $0.339, representing a 324.28% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for GFAIW is $0.069, indicating a -13.64% decrease from the current share price, occurred on February 05, 2026.
The table below shows more information about GFAIW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 02, 2026 | $0.08 | $0.069 | $0.011 | 6,784.0 | +15.80% |
| Feb 27, 2026 | $0.08 | $0.069 | $0.011 | 8,900.0 | -19.20% |
| Feb 26, 2026 | $0.0854 | $0.07 | $0.0154 | 2,674.0 | +0.12% |
| Feb 25, 2026 | $0.0854 | $0.069 | $0.0164 | 3,760.0 | -0.12% |
| Feb 24, 2026 | $0.0854 | $0.0708 | $0.0146 | 11,702.0 | +8.51% |
| Feb 23, 2026 | $0.096 | $0.0701 | $0.0259 | 5,104.0 | -19.69% |
| Feb 20, 2026 | $0.098 | $0.098 | $0.00 | 1,450.0 | -2.00% |
| Feb 17, 2026 | $0.10 | $0.0701 | $0.0299 | 1,527.0 | +1.32% |
| Feb 13, 2026 | $0.0987 | $0.0693 | $0.0294 | 3,176.0 | +0.00% |
| Feb 11, 2026 | $0.0987 | $0.0899 | $0.0088 | 1,515.0 | -0.10% |
| Feb 09, 2026 | $0.0988 | $0.0986 | $0.0002 | 1,148.0 | +43.19% |
| Feb 05, 2026 | $0.0904 | $0.069 | $0.0214 | 6,834.0 | -25.65% |
| Feb 04, 2026 | $0.101 | $0.0803 | $0.0207 | 10,368.0 | -22.41% |
Guardforce Ai Co Limited Stock (GFAIW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guardforce Ai Co Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFAIW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guardforce Ai Co Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guardforce Ai Co Limited Stock (GFAIW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.08 | $0.069 | $0.011 | 13,568.0 | +15.80% |
| Feb, 2026 | $0.125 | $0.069 | $0.056 | 58,523.0 | -45.64% |
| Jan, 2026 | $0.1593 | $0.101 | $0.0583 | 92,209.0 | -15.39% |
Guardforce Ai Co Limited Stock (GFAIW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.2099 | $0.101 | $0.1089 | 86,933.0 | +3.49% |
| Nov, 2025 | $0.2083 | $0.1001 | $0.1082 | 81,003.0 | -6.29% |
| Oct, 2025 | $0.25 | $0.1375 | $0.1125 | 221,942.0 | -16.27% |
| Sep, 2025 | $0.252 | $0.1691 | $0.0829 | 80,163.0 | -15.60% |
| Aug, 2025 | $0.287 | $0.18 | $0.107 | 61,337.0 | -21.68% |
| Jul, 2025 | $0.339 | $0.1807 | $0.1583 | 122,913.0 | +17.51% |
| Jun, 2025 | $0.2897 | $0.15 | $0.1397 | 81,435.0 | +14.68% |
| May, 2025 | $0.30 | $0.1422 | $0.1578 | 169,237.0 | +1.72% |
| Apr, 2025 | $0.2998 | $0.1304 | $0.1694 | 92,139.0 | -8.87% |
| Mar, 2025 | $0.30 | $0.1471 | $0.1529 | 99,404.0 | -8.00% |
| Feb, 2025 | $0.35 | $0.13 | $0.22 | 261,522.0 | +25.00% |
| Jan, 2025 | $0.971 | $0.12 | $0.851 | 1,222,433.0 | -43.02% |
Guardforce Ai Co Limited Stock (GFAIW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.53 | $0.07 | $0.46 | 274,352.0 | +598.00% |
| Nov, 2024 | $0.20 | $0.0501 | $0.1499 | 59,544.0 | -60.33% |
| Oct, 2024 | $0.15 | $0.10 | $0.05 | 32,100.0 | -25.71% |
| Sep, 2024 | $0.18 | $0.119 | $0.061 | 10,513.0 | -10.53% |
| Aug, 2024 | $0.1999 | $0.15 | $0.0499 | 12,095.0 | -12.80% |
| Jul, 2024 | $0.25 | $0.16 | $0.09 | 16,873.0 | -0.95% |
| Jun, 2024 | $0.23 | $0.14 | $0.09 | 13,639.0 | -4.34% |
| May, 2024 | $0.24 | $0.187 | $0.053 | 12,512.0 | -8.84% |
| Apr, 2024 | $0.432 | $0.21 | $0.222 | 75,003.0 | -22.70% |
| Mar, 2024 | $0.5556 | $0.1801 | $0.3755 | 313,573.0 | -11.78% |
| Feb, 2024 | $0.40 | $0.1642 | $0.2358 | 81,683.0 | +115.49% |
| Jan, 2024 | $0.25 | $0.15 | $0.10 | 44,996.0 | +0.94% |
0.07%
0.94%
Cap:
|
Volume (24h):