5 DAY PERFORMANCE
-18.06%
1 MONTH PERFORMANCE
+23.97%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
-64.29%
1 YEAR PERFORMANCE
-82.14%
Iveda Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.33 | $0.34 (2.03%) | $0.38 | $0.33 | 1.08 M | $3.98 M |
| 08/20/2026 | $0.38 | $0.34 (-10.67%) | $0.38 | $0.33 | 1.05 M | $3.96 M |
| 08/19/2026 | $0.37 | $0.37 (-0.14%) | $0.41 | $0.35 | 2.25 M | $4.33 M |
| 08/18/2026 | $0.37 | $0.35 (-5.68%) | $0.37 | $0.33 | 1.47 M | $4.16 M |
| 08/17/2026 | $0.41 | $0.37 (-8.64%) | $0.42 | $0.32 | 3.22 M | $4.37 M |
| 08/14/2026 | $0.47 | $0.43 (-9.36%) | $0.52 | $0.40 | 8.37 M | $5.04 M |
| 08/13/2026 | $0.47 | $0.53 (11.74%) | $0.59 | $0.44 | 182.74 M | $6.21 M |
| 08/12/2026 | $0.30 | $0.37 (23.08%) | $0.48 | $0.30 | 91.67 M | $4.35 M |
| 08/11/2026 | $0.29 | $0.30 (1.71%) | $0.31 | $0.28 | 286.80 K | $3.52 M |
| 08/10/2026 | $0.31 | $0.30 (-4.21%) | $0.32 | $0.29 | 379.80 K | $3.55 M |
| 08/07/2026 | $0.30 | $0.31 (1.67%) | $0.31 | $0.30 | 230.45 K | $928.95 K |
| 08/06/2026 | $0.29 | $0.30 (1.26%) | $0.30 | $0.28 | 286.90 K | $907.33 K |
| 08/05/2026 | $0.30 | $0.29 (-1.97%) | $0.31 | $0.28 | 651.50 K | $895.76 K |
| 08/04/2026 | $0.26 | $0.27 (5.06%) | $0.28 | $0.26 | 288.23 K | $835.45 K |
| 08/03/2026 | $0.27 | $0.27 (0.9%) | $0.27 | $0.25 | 196.92 K | $817.48 K |
| 07/31/2026 | $0.26 | $0.25 (-4.15%) | $0.26 | $0.24 | 133.53 K | $766.01 K |
| 07/30/2026 | $0.24 | $0.26 (7.74%) | $0.27 | $0.23 | 317.40 K | $784.28 K |
| 07/29/2026 | $0.23 | $0.24 (3.48%) | $0.25 | $0.23 | 421.40 K | $724.89 K |
| 07/28/2026 | $0.23 | $0.22 (-3.36%) | $0.24 | $0.21 | 491.46 K | $683.47 K |
| 07/27/2026 | $0.24 | $0.23 (-2.79%) | $0.25 | $0.23 | 310.76 K | $710.57 K |
| 07/24/2026 | $0.27 | $0.24 (-8.68%) | $0.27 | $0.24 | 183.23 K | $737.07 K |
| 07/23/2026 | $0.26 | $0.25 (-2.94%) | $0.26 | $0.25 | 137.20 K | $755.35 K |
| 07/22/2026 | $0.26 | $0.26 (0.88%) | $0.27 | $0.25 | 143.12 K | $798.90 K |
| 07/21/2026 | $0.26 | $0.25 (-0.94%) | $0.27 | $0.25 | 154.92 K | $770.58 K |
| 07/20/2026 | $0.27 | $0.25 (-7.4%) | $0.27 | $0.23 | 603.25 K | $758.70 K |
| 07/17/2026 | $0.26 | $0.26 (0%) | $0.27 | $0.25 | 167.43 K | $791.90 K |
| 07/16/2026 | $0.27 | $0.26 (-6.45%) | $0.29 | $0.25 | 493.13 K | $777.89 K |
| 07/15/2026 | $0.28 | $0.29 (2.43%) | $0.30 | $0.28 | 247.09 K | $886.01 K |
| 07/14/2026 | $0.27 | $0.29 (4.43%) | $0.29 | $0.27 | 168.99 K | $869.26 K |
| 07/13/2026 | $0.29 | $0.27 (-5.48%) | $0.29 | $0.26 | 488.20 K | $834.84 K |
| 07/10/2026 | $0.29 | $0.30 (1.62%) | $0.30 | $0.28 | 129.41 K | $898.50 K |
| 07/09/2026 | $0.29 | $0.29 (-1.4%) | $0.30 | $0.28 | 318.70 K | $879.92 K |
| 07/08/2026 | $0.30 | $0.30 (-1.53%) | $0.30 | $0.28 | 491.60 K | $899.72 K |
| 07/07/2026 | $0.33 | $0.31 (-7.24%) | $0.34 | $0.30 | 283.53 K | $928.95 K |
| 07/06/2026 | $0.34 | $0.33 (-5.23%) | $0.35 | $0.33 | 201.52 K | $992.92 K |
| 07/02/2026 | $0.34 | $0.34 (1.33%) | $0.37 | $0.32 | 492.41 K | $1.05 M |
| 07/01/2026 | $0.32 | $0.35 (8.7%) | $0.36 | $0.32 | 337.30 K | $1.07 M |
| 06/30/2026 | $0.34 | $0.33 (-2.7%) | $0.35 | $0.32 | 315.40 K | $997.18 K |
| 06/29/2026 | $0.32 | $0.34 (4.36%) | $0.35 | $0.31 | 573.80 K | $1.02 M |
| 06/26/2026 | $0.36 | $0.33 (-6.7%) | $0.37 | $0.33 | 633.90 K | $1.02 M |
| 06/25/2026 | $0.40 | $0.38 (-4.16%) | $0.40 | $0.34 | 793.04 K | $1.16 M |
| 06/24/2026 | $0.40 | $0.43 (6.25%) | $0.44 | $0.40 | 706.25 K | $1.29 M |
| 06/23/2026 | $0.38 | $0.42 (10.56%) | $0.42 | $0.36 | 948.14 K | $1.28 M |
| 06/22/2026 | $0.41 | $0.41 (0.41%) | $0.45 | $0.38 | 1.91 M | $1.26 M |
| 06/18/2026 | $0.43 | $0.43 (0%) | $0.50 | $0.38 | 4.61 M | $1.31 M |
| 06/17/2026 | $0.49 | $0.46 (-6.61%) | $0.49 | $0.44 | 9.63 M | $1.39 M |
| 06/16/2026 | $0.45 | $0.52 (14.44%) | $0.70 | $0.41 | 367.66 M | $1.57 M |
| 06/15/2026 | $0.30 | $0.32 (6.18%) | $0.34 | $0.29 | 19.73 M | $963.07 K |
| 06/12/2026 | $0.28 | $0.28 (0.68%) | $0.30 | $0.27 | 428.70 K | $855.55 K |
| 06/11/2026 | $0.27 | $0.28 (3.15%) | $0.28 | $0.27 | 205.80 K | $846.72 K |
| 06/10/2026 | $0.27 | $0.27 (-0.77%) | $0.30 | $0.27 | 573.34 K | $824.79 K |
| 06/09/2026 | $0.30 | $0.27 (-9%) | $0.31 | $0.27 | 998.10 K | $831.49 K |
| 06/08/2026 | $0.31 | $0.29 (-7.9%) | $0.31 | $0.28 | 419.90 K | $869.56 K |
| 06/05/2026 | $0.35 | $0.30 (-13.18%) | $0.35 | $0.30 | 370.22 K | $914.94 K |
| 06/04/2026 | $0.35 | $0.34 (-5.58%) | $0.36 | $0.33 | 235.52 K | $1.04 M |
| 06/03/2026 | $0.34 | $0.35 (2.52%) | $0.37 | $0.34 | 188.35 K | $1.07 M |
| 06/02/2026 | $0.37 | $0.35 (-6.13%) | $0.38 | $0.34 | 294.94 K | $1.06 M |
| 06/01/2026 | $0.39 | $0.38 (-2.08%) | $0.42 | $0.36 | 616.54 K | $1.16 M |
| 05/29/2026 | $0.40 | $0.40 (-1.54%) | $0.41 | $0.37 | 635.37 K | $1.21 M |
| 05/28/2026 | $0.33 | $0.40 (21.21%) | $0.41 | $0.32 | 2.05 M | $1.22 M |
| 05/27/2026 | $0.32 | $0.32 (1.53%) | $0.33 | $0.31 | 176.90 K | $989.57 K |
| 05/26/2026 | $0.33 | $0.32 (-2.86%) | $0.34 | $0.31 | 454.77 K | $962.46 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
