5 DAY PERFORMANCE
+98.70%
1 MONTH PERFORMANCE
+43.71%
3 MONTH PERFORMANCE
+130.81%
6 MONTH PERFORMANCE
+104.02%
YEAR-TO-DATE PERFORMANCE
-7.49%
1 YEAR PERFORMANCE
-19.54%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.18 | $2.32 (6.42%) | $2.46 | $2.16 | 15,425 | $4.59 M |
| 03/11/2025 | $2.15 | $2.15 (0%) | $2.17 | $2.03 | 24,167 | $4.55 M |
| 03/10/2025 | $2.22 | $2.17 (-2.25%) | $2.28 | $2.17 | 50,913 | $4.59 M |
| 03/07/2025 | $2.34 | $2.30 (-1.71%) | $2.44 | $2.21 | 16,538 | $4.87 M |
| 03/06/2025 | $2.43 | $2.34 (-3.7%) | $2.60 | $2.29 | 47,019 | $4.95 M |
| 03/05/2025 | $2.10 | $2.44 (16.19%) | $2.47 | $2.10 | 55,032 | $5.16 M |
| 03/04/2025 | $1.95 | $2.09 (7.18%) | $2.15 | $1.80 | 96,281 | $4.42 M |
| 03/03/2025 | $2.43 | $2.01 (-17.28%) | $2.43 | $2.00 | 39,377 | $4.25 M |
| 02/28/2025 | $2.30 | $2.23 (-3.04%) | $2.36 | $2.17 | 38,300 | $4.72 M |
| 02/27/2025 | $2.41 | $2.34 (-2.9%) | $2.43 | $2.30 | 22,729 | $4.95 M |
| 02/26/2025 | $2.35 | $2.35 (0%) | $2.53 | $2.35 | 70,700 | $4.97 M |
| 02/25/2025 | $2.39 | $2.35 (-1.67%) | $2.46 | $2.15 | 78,712 | $4.97 M |
| 02/24/2025 | $2.74 | $2.39 (-12.77%) | $2.85 | $2.34 | 91,520 | $5.06 M |
| 02/21/2025 | $2.97 | $2.78 (-6.4%) | $3.07 | $2.71 | 51,426 | $5.88 M |
| 02/20/2025 | $3.03 | $3.02 (-0.33%) | $3.21 | $2.95 | 70,400 | $6.39 M |
| 02/19/2025 | $3.00 | $3.03 (1%) | $3.21 | $2.93 | 52,800 | $6.41 M |
| 02/18/2025 | $2.90 | $3.02 (4.14%) | $3.05 | $2.69 | 124,066 | $6.39 M |
| 02/14/2025 | $3.26 | $3.20 (-1.84%) | $3.28 | $3.07 | 30,900 | $6.77 M |
| 02/13/2025 | $3.14 | $3.23 (2.87%) | $3.30 | $3.04 | 44,409 | $6.83 M |
| 02/12/2025 | $3.20 | $3.18 (-0.63%) | $3.27 | $3.01 | 42,000 | $6.73 M |
| 02/11/2025 | $3.02 | $3.13 (3.64%) | $3.27 | $2.84 | 75,624 | $6.62 M |
| 02/10/2025 | $3.12 | $3.00 (-3.85%) | $3.25 | $2.91 | 58,854 | $6.35 M |
| 02/07/2025 | $3.38 | $3.13 (-7.4%) | $3.47 | $3.08 | 54,604 | $6.62 M |
| 02/06/2025 | $3.10 | $3.38 (9.03%) | $3.46 | $2.94 | 95,420 | $7.15 M |
| 02/05/2025 | $3.58 | $3.25 (-9.22%) | $3.73 | $3.14 | 125,799 | $6.87 M |
| 02/04/2025 | $3.63 | $3.63 (0%) | $3.86 | $3.39 | 70,164 | $7.68 M |
| 02/03/2025 | $3.43 | $3.69 (7.58%) | $3.95 | $3.25 | 94,806 | $7.81 M |
| 01/31/2025 | $3.70 | $3.56 (-3.78%) | $3.70 | $3.42 | 65,300 | $7.53 M |
| 01/30/2025 | $3.73 | $3.75 (0.54%) | $4.06 | $3.66 | 61,732 | $7.93 M |
| 01/29/2025 | $3.89 | $3.78 (-2.83%) | $3.92 | $3.67 | 30,727 | $8.00 M |
| 01/28/2025 | $3.72 | $3.80 (2.15%) | $3.84 | $3.53 | 58,907 | $8.04 M |
| 01/27/2025 | $3.87 | $3.72 (-3.88%) | $4.27 | $3.59 | 110,700 | $7.87 M |
| 01/24/2025 | $4.37 | $4.08 (-6.64%) | $4.67 | $3.98 | 135,879 | $8.63 M |
| 01/23/2025 | $4.74 | $4.44 (-6.33%) | $4.95 | $4.26 | 102,708 | $9.39 M |
| 01/22/2025 | $4.38 | $4.74 (8.22%) | $5.50 | $4.24 | 286,303 | $10.03 M |
| 01/21/2025 | $4.19 | $4.32 (3.1%) | $4.52 | $3.87 | 86,626 | $9.14 M |
| 01/17/2025 | $4.45 | $4.22 (-5.17%) | $4.58 | $3.99 | 85,713 | $8.93 M |
| 01/16/2025 | $4.25 | $4.33 (1.88%) | $4.69 | $4.06 | 88,547 | $9.16 M |
| 01/15/2025 | $3.46 | $4.13 (19.36%) | $4.32 | $3.46 | 206,006 | $8.74 M |
| 01/14/2025 | $3.46 | $3.42 (-1.16%) | $3.79 | $3.21 | 79,617 | $7.23 M |
| 01/13/2025 | $4.39 | $3.38 (-23.01%) | $4.40 | $3.31 | 195,721 | $7.15 M |
| 01/10/2025 | $3.99 | $4.44 (11.28%) | $4.89 | $3.85 | 206,600 | $9.39 M |
| 01/08/2025 | $4.44 | $3.90 (-12.16%) | $4.56 | $3.81 | 176,392 | $8.25 M |
| 01/07/2025 | $4.40 | $4.55 (3.41%) | $4.95 | $4.06 | 186,027 | $9.62 M |
| 01/06/2025 | $5.21 | $4.57 (-12.28%) | $5.35 | $4.22 | 445,227 | $9.67 M |
| 01/03/2025 | $6.04 | $5.60 (-7.28%) | $6.04 | $5.12 | 337,106 | $11.85 M |
| 01/02/2025 | $5.85 | $5.78 (-1.2%) | $7.14 | $5.25 | 847,285 | $12.23 M |
| 12/31/2024 | $7.12 | $4.94 (-30.62%) | $7.43 | $4.68 | 861,000 | $10.45 M |
| 12/30/2024 | $6.65 | $7.42 (11.58%) | $8.05 | $6.15 | 1.49 M | $15.70 M |
| 12/27/2024 | $3.75 | $5.53 (47.47%) | $5.90 | $3.60 | 1.10 M | $11.70 M |
| 12/26/2024 | $3.14 | $3.84 (22.29%) | $4.14 | $3.14 | 513,000 | $8.12 M |
| 12/24/2024 | $3.88 | $3.11 (-19.85%) | $3.94 | $2.96 | 470,600 | $6.58 M |
| 12/23/2024 | $3.48 | $3.68 (5.75%) | $4.48 | $3.24 | 1.35 M | $7.78 M |
| 12/20/2024 | $2.20 | $2.95 (34.09%) | $3.14 | $2.18 | 717,506 | $6.24 M |
| 12/19/2024 | $3.38 | $2.35 (-30.47%) | $3.51 | $2.00 | 667,810 | $4.97 M |
| 12/18/2024 | $3.37 | $3.17 (-5.93%) | $4.03 | $2.79 | 990,605 | $6.71 M |
| 12/17/2024 | $2.45 | $3.49 (42.45%) | $3.85 | $2.45 | 1.50 M | $7.38 M |
| 12/16/2024 | $2.11 | $2.40 (13.74%) | $2.48 | $1.93 | 445,900 | $5.08 M |
| 12/13/2024 | $2.07 | $2.06 (-0.48%) | $2.14 | $1.98 | 119,100 | $4.36 M |
| 12/12/2024 | $2.02 | $1.98 (-1.98%) | $2.16 | $1.94 | 113,133 | $4.19 M |
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.
