5 DAY PERFORMANCE
+33.33%
1 MONTH PERFORMANCE
+100.00%
3 MONTH PERFORMANCE
+100.00%
6 MONTH PERFORMANCE
+118.18%
YEAR-TO-DATE PERFORMANCE
+11.58%
1 YEAR PERFORMANCE
+494.06%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.16 | $0.19 (18.56%) | $0.19 | $0.16 | 606 | $3.53 M |
| 12/08/2025 | $0.19 | $0.17 (-10.06%) | $0.19 | $0.17 | 746 | $3.53 M |
| 12/05/2025 | $0.15 | $0.18 (19.6%) | $0.19 | $0.15 | 4.14 K | $3.62 M |
| 12/04/2025 | $0.13 | $0.15 (12.02%) | $0.15 | $0.13 | 2.63 K | $4.02 M |
| 12/03/2025 | $0.13 | $0.13 (2.92%) | $0.13 | $0.13 | 3.38 K | $3.50 M |
| 12/02/2025 | $0.14 | $0.13 (-5.71%) | $0.16 | $0.12 | 27.27 K | $3.56 M |
| 12/01/2025 | $0.20 | $0.19 (-4.9%) | $0.20 | $0.12 | 28.39 K | $4.20 M |
| 11/28/2025 | $0.15 | $0.14 (-1.41%) | $0.15 | $0.14 | 1.10 K | $3.41 M |
| 11/26/2025 | $0.15 | $0.18 (19.71%) | $0.20 | $0.11 | 12.59 K | $3.20 M |
| 11/25/2025 | $0.11 | $0.15 (33.45%) | $0.15 | $0.11 | 8.96 K | $2.75 M |
| 11/24/2025 | $0.15 | $0.14 (-7.33%) | $0.16 | $0.11 | 10.87 K | $2.67 M |
| 11/21/2025 | $0.12 | $0.18 (49.96%) | $0.18 | $0.10 | 216.87 K | $2.67 M |
| 11/20/2025 | $0.11 | $0.11 (0.28%) | $0.11 | $0.10 | 14.26 K | $1.98 M |
| 11/18/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1 | $2.22 M |
| 11/17/2025 | $0.09 | $0.09 (-4.78%) | $0.12 | $0.09 | 5.17 K | $2.34 M |
| 11/12/2025 | $0.13 | $0.13 (-3.23%) | $0.16 | $0.13 | 941 | $2.62 M |
| 11/11/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 2.46 K | $2.56 M |
| 11/10/2025 | $0.09 | $0.12 (33.33%) | $0.12 | $0.08 | 2.94 K | $2.55 M |
| 11/06/2025 | $0.10 | $0.11 (4.79%) | $0.11 | $0.08 | 12.73 K | $2.41 M |
| 11/04/2025 | $0.13 | $0.15 (18.08%) | $0.15 | $0.10 | 10.57 K | $3.21 M |
| 11/03/2025 | $0.17 | $0.17 (-0.71%) | $0.17 | $0.15 | 15.71 K | $3.55 M |
| 10/31/2025 | $0.13 | $0.17 (34.54%) | $0.18 | $0.13 | 1.92 K | $3.66 M |
| 10/30/2025 | $0.17 | $0.11 (-35.29%) | $0.17 | $0.11 | 3.50 K | $3.52 M |
| 10/29/2025 | $0.14 | $0.11 (-20.45%) | $0.15 | $0.11 | 865 | $3.77 M |
| 10/27/2025 | $0.14 | $0.14 (2.52%) | $0.17 | $0.14 | 3.72 K | $3.83 M |
| 10/24/2025 | $0.15 | $0.15 (2.38%) | $0.16 | $0.12 | 11.61 K | $3.77 M |
| 10/23/2025 | $0.13 | $0.10 (-22.1%) | $0.14 | $0.10 | 3.22 K | $3.55 M |
| 10/22/2025 | $0.17 | $0.10 (-40%) | $0.17 | $0.10 | 18.24 K | $3.52 M |
| 10/21/2025 | $0.16 | $0.17 (10.58%) | $0.17 | $0.16 | 11.05 K | $3.63 M |
| 10/20/2025 | $0.18 | $0.16 (-11.7%) | $0.20 | $0.16 | 16.24 K | $3.66 M |
| 10/17/2025 | $0.15 | $0.18 (21.61%) | $0.24 | $0.15 | 21.18 K | $3.55 M |
| 10/16/2025 | $0.23 | $0.22 (-5.58%) | $0.27 | $0.20 | 7.18 K | $3.46 M |
| 10/15/2025 | $0.19 | $0.27 (40.33%) | $0.27 | $0.19 | 3.97 K | $3.92 M |
| 10/13/2025 | $0.16 | $0.16 (-0.12%) | $0.16 | $0.14 | 3.81 K | $3.72 M |
| 10/10/2025 | $0.17 | $0.16 (-6.87%) | $0.17 | $0.15 | 12.49 K | $3.69 M |
| 10/09/2025 | $0.18 | $0.20 (9.25%) | $0.24 | $0.15 | 6.74 K | $4.00 M |
| 10/07/2025 | $0.19 | $0.19 (0.42%) | $0.19 | $0.19 | 8.60 K | $4.40 M |
| 10/06/2025 | $0.24 | $0.23 (-5.14%) | $0.25 | $0.20 | 3.73 K | $4.40 M |
| 10/03/2025 | $0.25 | $0.26 (3.04%) | $0.30 | $0.22 | 48.34 K | $5.39 M |
| 10/02/2025 | $0.19 | $0.29 (49.1%) | $0.38 | $0.13 | 112.30 K | $5.76 M |
| 10/01/2025 | $0.17 | $0.18 (3.6%) | $0.28 | $0.12 | 45.38 K | $3.86 M |
| 09/30/2025 | $0.15 | $0.12 (-20.53%) | $0.15 | $0.12 | 2.62 K | $3.80 M |
| 09/29/2025 | $0.12 | $0.14 (16.67%) | $0.16 | $0.12 | 59.20 K | $3.80 M |
| 09/26/2025 | $0.09 | $0.09 (-5.44%) | $0.09 | $0.09 | 8.31 K | $3.40 M |
| 09/25/2025 | $0.10 | $0.10 (-0.2%) | $0.10 | $0.10 | 2.03 K | $3.75 M |
| 09/24/2025 | $0.11 | $0.15 (35.66%) | $0.15 | $0.11 | 47.91 K | $3.83 M |
| 09/23/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 15 | $4.28 M |
| 09/22/2025 | $0.09 | $0.14 (45.7%) | $0.14 | $0.09 | 12.76 K | $4.37 M |
| 09/19/2025 | $0.14 | $0.14 (-0.07%) | $0.14 | $0.14 | 458 | $4.37 M |
| 09/18/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 54 | $4.40 M |
| 09/15/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 262 | $4.09 M |
| 09/12/2025 | $0.11 | $0.14 (30%) | $0.14 | $0.11 | 1.22 K | $4.11 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.
