5 DAY PERFORMANCE
-7.98%
1 MONTH PERFORMANCE
+14.59%
3 MONTH PERFORMANCE
-10.98%
6 MONTH PERFORMANCE
-64.45%
YEAR-TO-DATE PERFORMANCE
-64.29%
1 YEAR PERFORMANCE
-85.78%
Iveda Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.29 | $0.28 (-4.63%) | $0.31 | $0.28 | 1.59 M | $876.42 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 | $791.90 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 |
| 03/27/2026 | $0.26 | $0.25 (-4.37%) | $0.26 | $0.23 | 517.40 K | $746.51 K |
| 03/26/2026 | $0.28 | $0.26 (-7.34%) | $0.29 | $0.26 | 403.30 K | $792.20 K |
| 03/25/2026 | $0.30 | $0.28 (-5.97%) | $0.30 | $0.28 | 338.34 K | $853.72 K |
| 03/24/2026 | $0.30 | $0.29 (-4.04%) | $0.30 | $0.29 | 178.51 K | $883.57 K |
| 03/23/2026 | $0.31 | $0.30 (-1.94%) | $0.31 | $0.29 | 359.59 K | $922.86 K |
| 03/20/2026 | $0.29 | $0.30 (2.37%) | $0.31 | $0.27 | 852.90 K | $908.85 K |
| 03/19/2026 | $0.31 | $0.30 (-4.78%) | $0.31 | $0.28 | 365.84 K | $898.50 K |
| 03/18/2026 | $0.32 | $0.32 (-1.85%) | $0.35 | $0.28 | 1.24 M | $968.55 K |
| 03/17/2026 | $0.31 | $0.33 (8.72%) | $0.38 | $0.30 | 5.95 M | $1.02 M |
| 03/16/2026 | $0.30 | $0.30 (1.47%) | $0.32 | $0.30 | 511.52 K | $925.91 K |
| 03/13/2026 | $0.32 | $0.30 (-7.24%) | $0.34 | $0.29 | 1.08 M | $901.54 K |
| 03/12/2026 | $0.30 | $0.32 (5.9%) | $0.33 | $0.29 | 479.00 K | $962.46 K |
| 03/11/2026 | $0.30 | $0.30 (-0.53%) | $0.31 | $0.30 | 527.40 K | $919.82 K |
| 03/10/2026 | $0.30 | $0.30 (-0.74%) | $0.31 | $0.29 | 549.30 K | $898.50 K |
| 03/09/2026 | $0.30 | $0.30 (-1.72%) | $0.32 | $0.27 | 580.61 K | $898.50 K |
| 03/06/2026 | $0.31 | $0.31 (1.97%) | $0.31 | $0.30 | 291.10 K | $947.23 K |
| 03/05/2026 | $0.31 | $0.31 (-0.03%) | $0.32 | $0.30 | 411.81 K | $943.57 K |
| 03/04/2026 | $0.30 | $0.31 (2.24%) | $0.34 | $0.29 | 849.90 K | $944.18 K |
| 03/03/2026 | $0.30 | $0.31 (1.87%) | $0.31 | $0.29 | 561.20 K | $930.78 K |
| 03/02/2026 | $0.28 | $0.31 (13.46%) | $0.32 | $0.27 | 745.42 K | $954.84 K |
| 02/27/2026 | $0.29 | $0.30 (2.07%) | $0.31 | $0.28 | 917.74 K | $902.15 K |
| 02/26/2026 | $0.31 | $0.30 (-5.44%) | $0.32 | $0.29 | 706.50 K | $904.59 K |
| 02/25/2026 | $0.31 | $0.31 (-0.03%) | $0.32 | $0.29 | 583.75 K | $956.67 K |
| 02/24/2026 | $0.28 | $0.30 (5.42%) | $0.32 | $0.27 | 1.29 M | $906.11 K |
| 02/23/2026 | $0.30 | $0.29 (-4.38%) | $0.31 | $0.28 | 604.85 K | $870.78 K |
| 02/20/2026 | $0.36 | $0.29 (-18.13%) | $0.37 | $0.29 | 1.36 M | $898.19 K |
| 02/19/2026 | $0.34 | $0.38 (11.4%) | $0.38 | $0.34 | 1.32 M | $1.16 M |
| 02/18/2026 | $0.31 | $0.38 (20.92%) | $0.38 | $0.30 | 4.12 M | $1.16 M |
| 02/17/2026 | $0.31 | $0.34 (8.32%) | $0.34 | $0.25 | 7.24 M | $1.03 M |
| 02/13/2026 | $0.41 | $0.34 (-16.79%) | $0.42 | $0.32 | 202.35 M | $1.03 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.
