5 DAY PERFORMANCE
+3.56%
1 MONTH PERFORMANCE
+6.31%
3 MONTH PERFORMANCE
+3.84%
6 MONTH PERFORMANCE
+17.19%
YEAR-TO-DATE PERFORMANCE
-64.29%
1 YEAR PERFORMANCE
-78.72%
Iveda Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.27 | $0.27 (1.15%) | $0.28 | $0.27 | 15.23 K | |
| 10/08/2026 | $0.27 | $0.26 (-3.81%) | $0.29 | $0.26 | 232.55 K | $3.11 M |
| 10/07/2026 | $0.28 | $0.28 (0.25%) | $0.29 | $0.27 | 192.05 K | $3.31 M |
| 10/06/2026 | $0.30 | $0.27 (-9%) | $0.31 | $0.27 | 248.22 K | $3.23 M |
| 10/05/2026 | $0.30 | $0.29 (-3.41%) | $0.30 | $0.29 | 152.78 K | $3.38 M |
| 10/02/2026 | $0.30 | $0.29 (-1.8%) | $0.30 | $0.29 | 229.00 K | $3.42 M |
| 10/01/2026 | $0.30 | $0.30 (1.15%) | $0.31 | $0.30 | 175.67 K | $3.53 M |
| 09/30/2026 | $0.29 | $0.30 (2.62%) | $0.31 | $0.29 | 106.39 K | $3.52 M |
| 09/29/2026 | $0.30 | $0.29 (-2.72%) | $0.30 | $0.29 | 123.80 K | $3.43 M |
| 09/28/2026 | $0.30 | $0.30 (-0.57%) | $0.30 | $0.29 | 170.96 K | $3.53 M |
| 09/25/2026 | $0.31 | $0.30 (-0.91%) | $0.32 | $0.30 | 150.23 K | $3.59 M |
| 09/24/2026 | $0.31 | $0.30 (-2.55%) | $0.31 | $0.29 | 187.70 K | $3.57 M |
| 09/23/2026 | $0.31 | $0.31 (1.64%) | $0.32 | $0.29 | 245.21 K | $3.66 M |
| 09/22/2026 | $0.32 | $0.31 (-3.18%) | $0.34 | $0.31 | 411.45 K | $3.67 M |
| 09/21/2026 | $0.34 | $0.34 (0.39%) | $0.35 | $0.32 | 1.05 M | $3.98 M |
| 09/18/2026 | $0.30 | $0.32 (7.35%) | $0.33 | $0.29 | 759.43 K | $3.78 M |
| 09/17/2026 | $0.29 | $0.30 (3.94%) | $0.32 | $0.28 | 646.40 K | $3.53 M |
| 09/16/2026 | $0.28 | $0.28 (-0.14%) | $0.29 | $0.27 | 194.39 K | $3.28 M |
| 09/15/2026 | $0.30 | $0.28 (-7.33%) | $0.30 | $0.28 | 216.59 K | $3.29 M |
| 09/14/2026 | $0.28 | $0.28 (1.43%) | $0.31 | $0.28 | 387.27 K | $3.36 M |
| 09/11/2026 | $0.29 | $0.29 (0.18%) | $0.29 | $0.28 | 136.46 K | $3.38 M |
| 09/10/2026 | $0.29 | $0.28 (-2%) | $0.29 | $0.28 | 78.65 K | $3.36 M |
| 09/09/2026 | $0.29 | $0.28 (-1.57%) | $0.30 | $0.28 | 308.77 K | $3.34 M |
| 09/08/2026 | $0.30 | $0.30 (-2.64%) | $0.31 | $0.29 | 307.09 K | $3.49 M |
| 09/04/2026 | $0.28 | $0.30 (8%) | $0.31 | $0.27 | 426.15 K | $3.58 M |
| 09/03/2026 | $0.27 | $0.28 (4.27%) | $0.29 | $0.26 | 276.00 K | $3.35 M |
| 09/02/2026 | $0.28 | $0.27 (-2.88%) | $0.30 | $0.25 | 774.50 K | $3.19 M |
| 09/01/2026 | $0.29 | $0.27 (-5.26%) | $0.29 | $0.26 | 319.17 K | $3.19 M |
| 08/31/2026 | $0.29 | $0.29 (-1.2%) | $0.30 | $0.29 | 281.84 K | $3.39 M |
| 08/28/2026 | $0.30 | $0.29 (-2.97%) | $0.32 | $0.29 | 338.84 K | $3.44 M |
| 08/27/2026 | $0.29 | $0.30 (2.45%) | $0.32 | $0.28 | 628.40 K | $3.51 M |
| 08/26/2026 | $0.30 | $0.28 (-5.67%) | $0.31 | $0.28 | 653.70 K | $3.35 M |
| 08/25/2026 | $0.31 | $0.30 (-1.87%) | $0.34 | $0.30 | 770.50 K | $3.60 M |
| 08/24/2026 | $0.33 | $0.32 (-1.36%) | $0.34 | $0.30 | 584.45 K | $3.83 M |
| 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 |
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.
