Guerrilla RF, Inc(GUER)
$5.75+0.50 (+9.52%)
GUER
Guerrilla RF, Inc historical prices
$5.75
At close:+0.50 (+9.52%)
Want to see GUER full AI Analyst Report?
Guerrilla RF, Inc (GUER) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.18 | 5.82 | 5.18 | 5.75 | 5.75 | +9.52% | 22,857 | 2.07 |
| Nov 10, 2026 | 4.86 | 5.33 | 4.86 | 5.25 | 5.25 | +1.94% | 26,881 | 2.40 |
| Nov 09, 2026 | 5.17 | 5.22 | 5.00 | 5.10 | 5.10 | -0.97% | 29,338 | 2.43 |
| Nov 06, 2026 | 5.09 | 5.18 | 5.00 | 5.15 | 5.15 | +1.62% | 22,836 | 1.90 |
| Nov 05, 2026 | 5.14 | 5.33 | 5.07 | 5.07 | 5.07 | -0.63% | 46,983 | 4.09 |
| Nov 04, 2026 | 5.40 | 5.42 | 5.07 | 5.10 | 5.10 | -4.67% | 28,906 | 2.57 |
| Nov 03, 2026 | 5.27 | 5.49 | 5.06 | 5.35 | 5.35 | +1.90% | 23,050 | 1.94 |
| Nov 02, 2026 | 4.63 | 5.91 | 4.63 | 5.25 | 5.25 | +26.45% | 74,170 | 6.93 |
| Oct 30, 2026 | 4.10 | 4.17 | 4.05 | 4.15 | 4.15 | +1.02% | 16,031 | 1.53 |
| Oct 29, 2026 | 4.19 | 4.30 | 4.05 | 4.11 | 4.11 | +2.37% | 21,997 | 2.17 |
| Oct 28, 2026 | 4.17 | 4.17 | 4.01 | 4.02 | 4.02 | -3.72% | 12,570 | 1.26 |
| Oct 27, 2026 | 4.17 | 4.17 | 4.00 | 4.17 | 4.17 | +4.77% | 8,875 | 0.90 |
| Oct 26, 2026 | 3.93 | 4.14 | 3.93 | 3.98 | 3.98 | -1.73% | 11,944 | 1.19 |
| Oct 23, 2026 | 4.03 | 4.08 | 4.03 | 4.05 | 4.05 | +0.50% | 662 | 0.07 |
| Oct 22, 2026 | 4.05 | 4.07 | 4.03 | 4.03 | 4.03 | +0.00% | 6,362 | 0.64 |
| Oct 21, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | +0.75% | 1,635 | 0.16 |
| Oct 20, 2026 | 4.20 | 4.29 | 3.85 | 4.00 | 4.00 | -4.76% | 15,261 | 1.57 |
| Oct 19, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | +1.18% | 5,545 | 0.58 |
| Oct 16, 2026 | 4.12 | 4.15 | 3.92 | 4.15 | 4.15 | +1.24% | 3,980 | 0.42 |
| Oct 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | +0.86% | 315 | 0.03 |
| Oct 14, 2026 | 4.19 | 4.20 | 4.07 | 4.07 | 4.07 | -2.98% | 4,376 | 0.46 |
| Oct 13, 2026 | 4.15 | 4.20 | 4.10 | 4.19 | 4.19 | -0.24% | 4,138 | 0.43 |
| Oct 12, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | +0.00% | 1,901 | 0.20 |
| Oct 09, 2026 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | +1.45% | 736 | 0.08 |
| Oct 08, 2026 | 4.16 | 4.16 | 3.78 | 4.14 | 4.14 | -1.43% | 5,231 | 0.54 |
| Oct 07, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | +0.00% | 1,138 | 0.12 |
| Oct 06, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | +1.13% | 3,016 | 0.31 |
| Oct 05, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.05% | 6,324 | 0.66 |
| Oct 02, 2026 | 4.00 | 4.20 | 3.90 | 4.20 | 4.20 | +2.37% | 2,014 | 0.21 |
| Oct 01, 2026 | 4.25 | 4.25 | 3.78 | 4.10 | 4.10 | -2.38% | 2,279 | 0.24 |
| Sep 30, 2026 | 4.18 | 4.20 | 4.14 | 4.20 | 4.20 | +1.20% | 11,244 | 1.20 |
| Sep 29, 2026 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | -0.17% | 1,578 | 0.17 |
| Sep 28, 2026 | 4.16 | 4.20 | 4.15 | 4.16 | 4.16 | +0.90% | 1,501 | 0.16 |
| Sep 25, 2026 | 4.02 | 4.20 | 4.02 | 4.12 | 4.12 | +3.00% | 6,975 | 0.74 |
| Sep 24, 2026 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | +5.26% | 10,374 | 1.12 |
| Sep 23, 2026 | 4.14 | 4.20 | 3.80 | 3.80 | 3.80 | -9.18% | 967 | 0.10 |
| Sep 22, 2026 | 4.15 | 4.20 | 4.15 | 4.18 | 4.18 | +0.82% | 6,500 | 0.71 |
| Sep 21, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | +0.00% | 2,575 | 0.28 |
| Sep 18, 2026 | 4.00 | 4.15 | 3.92 | 4.15 | 4.15 | +1.92% | 6,078 | 0.67 |
| Sep 17, 2026 | 4.03 | 4.18 | 4.03 | 4.07 | 4.07 | +3.09% | 2,420 | 0.27 |
| Sep 16, 2026 | 3.95 | 4.05 | 3.85 | 3.95 | 3.95 | -1.25% | 0 | 0.00 |
| Sep 15, 2026 | 4.01 | 4.05 | 3.79 | 4.00 | 4.00 | -4.76% | 31,105 | 3.61 |
| Sep 14, 2026 | 4.14 | 4.20 | 4.11 | 4.20 | 4.20 | +0.00% | 29,749 | 3.62 |
| Sep 11, 2026 | 4.18 | 4.20 | 3.90 | 4.20 | 4.20 | -0.17% | 18,965 | 2.38 |
| Sep 10, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | +2.24% | 3,715 | 0.47 |
| Sep 09, 2026 | 4.27 | 4.27 | 3.97 | 4.12 | 4.12 | -1.63% | 6,658 | 0.79 |
| Sep 08, 2026 | 4.00 | 4.30 | 3.92 | 4.18 | 4.18 | +6.36% | 33,380 | 3.94 |
| Sep 07, 2026 | 3.85 | 3.97 | 3.85 | 3.93 | 3.93 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.85 | 3.97 | 3.85 | 3.93 | 3.93 | +0.85% | 4,260 | 0.50 |
| Sep 03, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | +0.52% | 1,675 | 0.20 |
