5 DAY PERFORMANCE
+65.22%
1 MONTH PERFORMANCE
+115.91%
3 MONTH PERFORMANCE
+23.38%
6 MONTH PERFORMANCE
-21.49%
YEAR-TO-DATE PERFORMANCE
-61.54%
1 YEAR PERFORMANCE
+2.15%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.30 | $1.19 (-8.46%) | $1.30 | $1.17 | 271.61 K | $3.62 M |
| 12/04/2025 | $1.13 | $1.32 (16.81%) | $1.37 | $1.11 | 924.84 K | $4.02 M |
| 12/03/2025 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.10 | 371.63 K | $3.50 M |
| 12/02/2025 | $1.32 | $1.17 (-11.36%) | $1.38 | $1.13 | 802.32 K | $3.56 M |
| 12/01/2025 | $1.12 | $1.38 (23.21%) | $1.52 | $1.12 | 6.42 M | $4.20 M |
| 11/28/2025 | $1.06 | $1.12 (5.66%) | $1.12 | $1.01 | 663.84 K | $3.41 M |
| 11/26/2025 | $0.95 | $1.05 (11.02%) | $1.12 | $0.92 | 3.07 M | $3.20 M |
| 11/25/2025 | $0.81 | $0.90 (11.27%) | $0.94 | $0.81 | 811.83 K | $2.75 M |
| 11/24/2025 | $0.89 | $0.88 (-1.49%) | $0.92 | $0.80 | 3.37 M | $2.67 M |
| 11/21/2025 | $1.02 | $0.88 (-14.12%) | $1.18 | $0.81 | 167.71 M | $2.67 M |
| 11/20/2025 | $0.76 | $0.65 (-14.41%) | $0.76 | $0.65 | 107.54 K | $1.98 M |
| 11/19/2025 | $0.73 | $0.71 (-3.08%) | $0.77 | $0.61 | 175.10 K | $2.15 M |
| 11/18/2025 | $0.74 | $0.73 (-0.79%) | $0.76 | $0.71 | 119.03 K | $2.22 M |
| 11/17/2025 | $0.81 | $0.77 (-4.96%) | $0.82 | $0.73 | 112.70 K | $2.34 M |
| 11/14/2025 | $0.79 | $0.79 (0.16%) | $0.83 | $0.77 | 90.70 K | $2.41 M |
| 11/13/2025 | $0.86 | $0.84 (-1.86%) | $0.90 | $0.79 | 124.45 K | $2.57 M |
| 11/12/2025 | $0.89 | $0.86 (-3.63%) | $0.90 | $0.82 | 60.76 K | $2.62 M |
| 11/11/2025 | $0.88 | $0.84 (-4.72%) | $0.89 | $0.82 | 106.55 K | $2.56 M |
| 11/10/2025 | $0.91 | $0.90 (-1.65%) | $0.93 | $0.84 | 119.10 K | $2.55 M |
| 11/07/2025 | $0.82 | $0.88 (7.82%) | $0.91 | $0.82 | 164.30 K | $2.50 M |
| 11/06/2025 | $0.95 | $0.85 (-10.51%) | $0.96 | $0.71 | 345.30 K | $2.41 M |
| 11/05/2025 | $1.08 | $0.94 (-12.96%) | $1.08 | $0.89 | 603.23 K | $2.67 M |
| 11/04/2025 | $1.22 | $1.13 (-7.38%) | $1.24 | $1.11 | 396.20 K | $3.21 M |
| 11/03/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.22 | 194.30 K | $3.55 M |
| 10/31/2025 | $1.26 | $1.29 (2.38%) | $1.32 | $1.24 | 145.40 K | $3.66 M |
| 10/30/2025 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.20 | 268.60 K | $3.52 M |
| 10/29/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.29 | 218.20 K | $3.77 M |
| 10/28/2025 | $1.33 | $1.29 (-3.01%) | $1.35 | $1.28 | 163.60 K | $3.66 M |
| 10/27/2025 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.32 | 292.50 K | $3.83 M |
| 10/24/2025 | $1.27 | $1.33 (4.72%) | $1.40 | $1.25 | 746.20 K | $3.77 M |
| 10/23/2025 | $1.24 | $1.25 (0.81%) | $1.28 | $1.20 | 203.84 K | $3.55 M |
| 10/22/2025 | $1.29 | $1.24 (-3.88%) | $1.30 | $1.18 | 308.80 K | $3.52 M |
| 10/21/2025 | $1.29 | $1.28 (-0.78%) | $1.34 | $1.26 | 279.60 K | $3.63 M |
| 10/20/2025 | $1.25 | $1.29 (3.2%) | $1.30 | $1.20 | 229.90 K | $3.66 M |
| 10/17/2025 | $1.25 | $1.25 (0%) | $1.34 | $1.23 | 320.91 K | $3.55 M |
| 10/16/2025 | $1.37 | $1.22 (-10.95%) | $1.40 | $1.18 | 478.33 K | $3.46 M |
| 10/15/2025 | $1.41 | $1.38 (-2.13%) | $1.44 | $1.33 | 426.90 K | $3.92 M |
| 10/14/2025 | $1.25 | $1.38 (10.4%) | $1.39 | $1.23 | 488.63 K | $3.92 M |
| 10/13/2025 | $1.33 | $1.31 (-1.5%) | $1.39 | $1.25 | 572.00 K | $3.72 M |
| 10/10/2025 | $1.40 | $1.30 (-7.14%) | $1.44 | $1.27 | 695.00 K | $3.69 M |
| 10/09/2025 | $1.50 | $1.41 (-6%) | $1.50 | $1.36 | 626.80 K | $4.00 M |
| 10/08/2025 | $1.52 | $1.49 (-1.97%) | $1.60 | $1.46 | 577.11 K | $4.23 M |
| 10/07/2025 | $1.59 | $1.55 (-2.52%) | $1.65 | $1.50 | 859.85 K | $4.40 M |
| 10/06/2025 | $1.78 | $1.55 (-12.92%) | $1.78 | $1.46 | 2.47 M | $4.40 M |
| 10/03/2025 | $1.98 | $1.90 (-4.04%) | $2.15 | $1.81 | 3.27 M | $5.39 M |
| 10/02/2025 | $1.72 | $2.03 (18.02%) | $2.24 | $1.71 | 86.58 M | $5.76 M |
| 10/01/2025 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.33 | 1.72 M | $3.86 M |
| 09/30/2025 | $1.34 | $1.34 (0%) | $1.35 | $1.27 | 309.80 K | $3.80 M |
| 09/29/2025 | $1.28 | $1.34 (4.69%) | $1.37 | $1.28 | 1.20 M | $3.80 M |
| 09/26/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.15 | 478.70 K | $3.40 M |
| 09/25/2025 | $1.26 | $1.32 (4.76%) | $1.39 | $1.26 | 502.12 K | $3.75 M |
| 09/24/2025 | $1.36 | $1.35 (-0.74%) | $1.41 | $1.21 | 12.08 M | $3.83 M |
| 09/23/2025 | $1.57 | $1.51 (-3.82%) | $1.57 | $1.49 | 100.71 K | $4.28 M |
| 09/22/2025 | $1.52 | $1.54 (1.32%) | $1.57 | $1.48 | 69.40 K | $4.37 M |
| 09/19/2025 | $1.56 | $1.54 (-1.28%) | $1.61 | $1.52 | 91.21 K | $4.37 M |
| 09/18/2025 | $1.49 | $1.55 (4.03%) | $1.62 | $1.49 | 110.53 K | $4.40 M |
| 09/17/2025 | $1.49 | $1.49 (0%) | $1.54 | $1.46 | 78.51 K | $4.23 M |
| 09/16/2025 | $1.46 | $1.48 (1.37%) | $1.48 | $1.43 | 46.35 K | $4.20 M |
| 09/15/2025 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.40 | 71.80 K | $4.09 M |
| 09/12/2025 | $1.55 | $1.45 (-6.45%) | $1.55 | $1.42 | 135.70 K | $4.11 M |
| 09/11/2025 | $1.48 | $1.51 (2.03%) | $1.60 | $1.48 | 248.50 K | $4.28 M |
| 09/10/2025 | $1.50 | $1.49 (-0.67%) | $1.62 | $1.47 | 254.91 K | $4.23 M |
| 09/09/2025 | $1.54 | $1.46 (-5.19%) | $1.57 | $1.36 | 177.65 K | $4.14 M |
| 09/08/2025 | $1.48 | $1.54 (4.05%) | $1.62 | $1.45 | 321.45 K | $4.37 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.
