Guardforce AI Co., Limited - GFAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.54	0.53	0.53	0.62	0.45	80.63M
February 19, 2026	0.44	0.43	0.43	0.45	0.42	139,176
February 18, 2026	0.48	0.44	0.44	0.49	0.43	387,128
February 17, 2026	0.42	0.46	0.46	0.5	0.42	849,528
February 13, 2026	0.41	0.39	0.39	0.41	0.39	147,632
February 12, 2026	0.41	0.39	0.39	0.42	0.38	277,303
February 11, 2026	0.44	0.42	0.42	0.46	0.41	178,918
February 10, 2026	0.42	0.44	0.44	0.48	0.42	1.46M
February 09, 2026	0.46	0.42	0.42	0.46	0.41	538,138
February 06, 2026	0.41	0.43	0.43	0.44	0.4	548,000
February 05, 2026	0.45	0.4	0.4	0.45	0.39	478,375
February 04, 2026	0.49	0.44	0.44	0.49	0.42	480,000
February 03, 2026	0.51	0.47	0.47	0.53	0.44	678,401
February 02, 2026	0.55	0.53	0.53	0.55	0.5	668,705
January 30, 2026	0.58	0.54	0.54	0.59	0.53	376,539
January 29, 2026	0.62	0.57	0.57	0.62	0.56	694,085
January 28, 2026	0.63	0.6	0.6	0.66	0.59	559,500
January 27, 2026	0.65	0.62	0.62	0.65	0.6	539,794
January 26, 2026	0.56	0.64	0.64	0.7	0.56	1.69M
January 23, 2026	0.58	0.56	0.56	0.59	0.54	663,941
January 22, 2026	0.56	0.59	0.59	0.59	0.56	167,431
January 21, 2026	0.57	0.55	0.55	0.59	0.52	433,100
January 20, 2026	0.6	0.57	0.57	0.6	0.56	210,915
January 16, 2026	0.61	0.59	0.59	0.61	0.59	174,808
January 15, 2026	0.6	0.6	0.6	0.62	0.6	272,472
January 14, 2026	0.62	0.61	0.61	0.63	0.6	238,300
January 13, 2026	0.62	0.62	0.62	0.62	0.6	188,998
January 12, 2026	0.65	0.63	0.63	0.67	0.6	336,600
January 09, 2026	0.69	0.63	0.63	0.7	0.62	335,824
January 08, 2026	0.67	0.68	0.68	0.7	0.66	332,451
January 07, 2026	0.68	0.65	0.65	0.68	0.65	160,270
January 06, 2026	0.68	0.64	0.64	0.68	0.62	238,700
January 05, 2026	0.65	0.67	0.67	0.68	0.64	322,400
January 02, 2026	0.59	0.64	0.64	0.65	0.59	353,970
December 31, 2025	0.58	0.56	0.56	0.6	0.54	616,597
December 30, 2025	0.59	0.58	0.58	0.62	0.58	620,000
December 29, 2025	0.61	0.59	0.59	0.64	0.57	809,128
December 26, 2025	0.7	0.65	0.65	0.7	0.63	314,693
December 24, 2025	0.69	0.71	0.71	0.71	0.69	95,600
December 23, 2025	0.75	0.69	0.69	0.76	0.67	576,405
December 22, 2025	0.78	0.77	0.77	0.8	0.76	243,673
December 19, 2025	0.77	0.8	0.8	0.8	0.76	168,803
December 18, 2025	0.78	0.76	0.76	0.79	0.75	150,451
December 17, 2025	0.81	0.76	0.76	0.81	0.75	363,300
December 16, 2025	0.8	0.81	0.81	0.84	0.79	256,208
December 15, 2025	0.84	0.82	0.82	0.84	0.76	361,568
December 12, 2025	0.85	0.84	0.84	0.87	0.82	412,329
December 11, 2025	0.9	0.85	0.85	0.9	0.85	129,007
December 10, 2025	0.91	0.9	0.9	0.93	0.87	248,843
December 09, 2025	0.87	0.91	0.91	0.93	0.86	341,441
December 08, 2025	0.87	0.86	0.86	0.88	0.85	142,947
December 05, 2025	0.92	0.88	0.88	0.92	0.87	373,976
December 04, 2025	0.93	0.91	0.91	0.94	0.89	556,768
December 03, 2025	0.83	0.9	0.9	0.93	0.82	830,000
December 02, 2025	0.87	0.82	0.82	0.89	0.82	230,000
December 01, 2025	0.89	0.87	0.87	0.98	0.86	937,605
November 28, 2025	0.8	0.89	0.89	0.89	0.8	501,800
November 26, 2025	0.74	0.77	0.77	0.79	0.74	398,958
November 25, 2025	0.64	0.71	0.71	0.72	0.64	365,222
November 24, 2025	0.63	0.64	0.64	0.66	0.63	288,917

Guardforce AI Co., Limited (GFAI) NASDAQ