Free Trial

Guardforce AI (GFAIW) Stock Chart & Stock Price History

Guardforce AI logo
$0.02 -0.01 (-26.90%)
As of 05/22/2026 11:18 AM Eastern
This is a fair market value price provided by Massive. Learn more.

Guardforce AI Stock Price Performance

The Guardforce AI (GFAIW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 89.45%, with a year-to-date return of -83.33%. In the past month, the stock has decreased 19.35%, reflecting recent market activity.

As of the latest close, Guardforce AI traded at $0.03 with a market cap of and volume of 1,462 shares.

Receive GFAIW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Guardforce AI and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-43.82%
1 Month
Performance
-19.35%
3 Month
Performance
-70.73%
Year-To-Date
Performance
-83.33%
1 Year
Performance
-89.45%

GFAIW Stock Chart for Tuesday, May, 26, 2026

Guardforce AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$0.03$0.03$0.03$0.031,462 shs$0.00
05/22/2026$0.04$0.03
-43.82%
$0.03$0.031,462 shs$0.00
05/21/2026$0.04$0.04$0.04$0.04800 shs$0.00
05/20/2026$0.05$0.04
-1.55%
$0.04$0.04800 shs$0.00
05/19/2026$0.05$0.05
-9.42%
$0.07$0.0416,000 shs$0.00
05/18/2026$0.05$0.05
+0.60%
$0.06$0.052,162 shs$0.00
05/15/2026$0.05$0.05
+5.76%
$0.06$0.052,162 shs$0.00
05/14/2026$0.04$0.05
+15.52%
$0.05$0.05900 shs$0.00
05/13/2026$0.04$0.04
-2.40%
$0.04$0.04700 shs$0.00
05/12/2026$0.04$0.04
+3.74%
$0.04$0.04700 shs$0.00
05/11/2026$0.05$0.04
-20.91%
$0.04$0.04700 shs$0.00
05/08/2026$0.05$0.05
-0.20%
$0.05$0.05298 shs$0.00
05/07/2026$0.07$0.05
-27.43%
$0.03$0.03518 shs$0.00
05/06/2026$0.07$0.07$0.04$0.041,404 shs$0.00
05/05/2026N/A$0.07$0.07$0.07379 shs$0.00
04/30/2026$0.06$0.07
+15.50%
$0.07$0.071,680 shs$0.00
04/29/2026$0.06$0.06
-0.17%
$0.06$0.057,700 shs$0.00
04/28/2026$0.03$0.06
+81.02%
$0.06$0.057,719 shs$0.00
04/27/2026$0.03$0.03
+7.10%
$0.03$0.031,000 shs$0.00

This page (NASDAQ:GFAIW) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners