5 DAY PERFORMANCE
-28.57%
1 MONTH PERFORMANCE
-25.00%
3 MONTH PERFORMANCE
+22.40%
6 MONTH PERFORMANCE
-66.47%
YEAR-TO-DATE PERFORMANCE
-64.29%
1 YEAR PERFORMANCE
-84.21%
Iveda Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.36 | $0.33 (-6.7%) | $0.37 | $0.33 | 633.86 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 |
| 05/22/2026 | $0.31 | $0.32 (2.17%) | $0.32 | $0.31 | 148.23 K | $974.64 K |
| 05/21/2026 | $0.34 | $0.31 (-6.99%) | $0.34 | $0.30 | 274.62 K | $949.06 K |
| 05/20/2026 | $0.33 | $0.33 (0.06%) | $0.33 | $0.32 | 136.50 K | $1.01 M |
| 05/19/2026 | $0.32 | $0.33 (5.08%) | $0.33 | $0.31 | 152.83 K | $1.01 M |
| 05/18/2026 | $0.32 | $0.32 (0.6%) | $0.32 | $0.31 | 186.91 K | $974.34 K |
| 05/15/2026 | $0.34 | $0.32 (-6.07%) | $0.35 | $0.31 | 277.50 K | $965.50 K |
| 05/14/2026 | $0.28 | $0.32 (13.57%) | $0.33 | $0.28 | 280.70 K | $968.55 K |
| 05/13/2026 | $0.29 | $0.28 (-2.25%) | $0.31 | $0.28 | 1.61 M | $861.95 K |
| 05/12/2026 | $0.31 | $0.31 (-2.31%) | $0.32 | $0.31 | 91.08 K | $928.95 K |
| 05/11/2026 | $0.32 | $0.32 (0.31%) | $0.34 | $0.30 | 496.13 K | $977.69 K |
| 05/08/2026 | $0.34 | $0.33 (-2.98%) | $0.34 | $0.32 | 438.00 K | $992.92 K |
| 05/07/2026 | $0.35 | $0.35 (-0.31%) | $0.37 | $0.34 | 375.70 K | $1.06 M |
| 05/06/2026 | $0.35 | $0.35 (1.16%) | $0.37 | $0.34 | 565.60 K | $1.07 M |
| 05/05/2026 | $0.31 | $0.34 (9.68%) | $0.35 | $0.31 | 432.80 K | $1.04 M |
| 05/04/2026 | $0.31 | $0.31 (0%) | $0.33 | $0.30 | 393.54 K | $944.18 K |
| 05/01/2026 | $0.30 | $0.30 (2.44%) | $0.31 | $0.29 | 187.50 K | $922.25 K |
| 04/30/2026 | $0.29 | $0.29 (-0.34%) | $0.30 | $0.29 | 110.50 K | $886.31 K |
| 04/29/2026 | $0.30 | $0.30 (-1.6%) | $0.31 | $0.29 | 157.54 K | $899.11 K |
| 04/28/2026 | $0.30 | $0.30 (-1.75%) | $0.30 | $0.29 | 180.10 K | $904.59 K |
| 04/27/2026 | $0.31 | $0.30 (-2.83%) | $0.31 | $0.30 | 179.60 K | $908.55 K |
| 04/24/2026 | $0.29 | $0.30 (4.62%) | $0.32 | $0.28 | 440.01 K | $911.29 K |
| 04/23/2026 | $0.29 | $0.28 (-4.15%) | $0.29 | $0.27 | 202.50 K | $837.89 K |
| 04/22/2026 | $0.30 | $0.29 (-4%) | $0.30 | $0.28 | 215.34 K | $877.18 K |
| 04/21/2026 | $0.30 | $0.29 (-3.03%) | $0.31 | $0.28 | 241.59 K | $877.18 K |
| 04/20/2026 | $0.28 | $0.29 (4.28%) | $0.29 | $0.27 | 285.40 K | $876.57 K |
| 04/17/2026 | $0.30 | $0.29 (-3.39%) | $0.31 | $0.28 | 800.80 K | $868.04 K |
| 04/16/2026 | $0.28 | $0.30 (5.28%) | $0.34 | $0.28 | 3.22 M | $910.68 K |
| 04/15/2026 | $0.26 | $0.27 (5.27%) | $0.29 | $0.26 | 538.90 K | $833.62 K |
| 04/14/2026 | $0.27 | $0.26 (-3.11%) | $0.29 | $0.26 | 758.80 K | $796.77 K |
| 04/13/2026 | $0.26 | $0.26 (0.38%) | $0.27 | $0.25 | 323.88 K | $797.38 K |
| 04/10/2026 | $0.26 | $0.26 (-0.35%) | $0.27 | $0.25 | 176.80 K | $778.19 K |
| 04/09/2026 | $0.26 | $0.26 (-1.54%) | $0.26 | $0.25 | 214.02 K | $779.71 K |
| 04/08/2026 | $0.27 | $0.26 (-3.12%) | $0.27 | $0.26 | 238.10 K | $793.72 K |
| 04/07/2026 | $0.26 | $0.25 (-4.55%) | $0.27 | $0.25 | 252.10 K | $767.53 K |
| 04/06/2026 | $0.26 | $0.26 (-1.66%) | $0.28 | $0.25 | 272.73 K | $793.42 K |
| 04/02/2026 | $0.23 | $0.26 (12.66%) | $0.27 | $0.23 | 346.40 K | $794.33 K |
| 04/01/2026 | $0.25 | $0.26 (1.59%) | $0.27 | $0.25 | 204.50 K | $779.41 K |
| 03/31/2026 | $0.26 | $0.26 (-1.15%) | $0.26 | $0.24 | 347.60 K | $782.76 K |
| 03/30/2026 | $0.25 | $0.25 (-1.6%) | $0.26 | $0.24 | 283.75 K | $749.26 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.
