5 DAY PERFORMANCE
+48.99%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
+494.06%
6 MONTH PERFORMANCE
+300.00%
YEAR-TO-DATE PERFORMANCE
+11.58%
1 YEAR PERFORMANCE
+71.43%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.16 | $0.16 (0.49%) | $0.20 | $0.12 | 17,121 | $4.59 M |
| 03/11/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 345 | $4.55 M |
| 03/10/2025 | $0.16 | $0.15 (-9.63%) | $0.16 | $0.15 | 6,500 | $4.59 M |
| 03/06/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 974 | $4.95 M |
| 03/05/2025 | $0.14 | $0.14 (-0.07%) | $0.14 | $0.14 | 200 | $5.16 M |
| 03/04/2025 | $0.14 | $0.12 (-12.4%) | $0.14 | $0.12 | 3,000 | $4.42 M |
| 03/03/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 433 | $4.25 M |
| 02/28/2025 | $0.23 | $0.17 (-28.26%) | $0.29 | $0.14 | 101,565 | $4.72 M |
| 02/27/2025 | $0.17 | $0.22 (29.41%) | $0.29 | $0.17 | 222,547 | $4.95 M |
| 02/26/2025 | $0.21 | $0.21 (0.95%) | $0.23 | $0.17 | 3,578 | $4.97 M |
| 02/25/2025 | $0.19 | $0.14 (-26.87%) | $0.19 | $0.14 | 1,139 | $4.97 M |
| 02/24/2025 | $0.15 | $0.14 (-11.11%) | $0.21 | $0.14 | 12,751 | $5.06 M |
| 02/20/2025 | $0.20 | $0.13 (-34.43%) | $0.24 | $0.13 | 8,748 | $6.39 M |
| 02/19/2025 | $0.21 | $0.20 (-6.54%) | $0.26 | $0.20 | 16,402 | $6.41 M |
| 02/18/2025 | $0.18 | $0.24 (33.33%) | $0.24 | $0.18 | 6,119 | $6.39 M |
| 02/14/2025 | $0.26 | $0.19 (-27.88%) | $0.26 | $0.19 | 2,651 | $6.77 M |
| 02/12/2025 | $0.21 | $0.21 (0%) | $0.23 | $0.17 | 19,747 | $6.73 M |
| 02/10/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 700 | $6.35 M |
| 02/06/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1,000 | $7.15 M |
| 02/05/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 2,000 | $6.87 M |
| 02/04/2025 | $0.18 | $0.17 (-5.61%) | $0.25 | $0.12 | 7,200 | $7.68 M |
| 02/03/2025 | $0.17 | $0.13 (-22.82%) | $0.26 | $0.13 | 4,602 | $7.81 M |
| 01/31/2025 | $0.19 | $0.17 (-9.74%) | $0.19 | $0.17 | 600 | $7.53 M |
| 01/30/2025 | $0.18 | $0.17 (-5.56%) | $0.25 | $0.17 | 1,456 | $7.93 M |
| 01/29/2025 | $0.26 | $0.22 (-15.38%) | $0.26 | $0.17 | 5,787 | $8.00 M |
| 01/28/2025 | $0.23 | $0.22 (-4.04%) | $0.29 | $0.22 | 4,860 | $8.04 M |
| 01/24/2025 | $0.21 | $0.18 (-14.29%) | $0.21 | $0.18 | 1,241 | $8.63 M |
| 01/23/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 614 | $9.39 M |
| 01/22/2025 | $0.19 | $0.22 (15.79%) | $0.25 | $0.08 | 11,941 | $10.03 M |
| 01/21/2025 | $0.17 | $0.20 (17.47%) | $0.23 | $0.17 | 7,100 | $9.14 M |
| 01/17/2025 | $0.20 | $0.25 (24.9%) | $0.25 | $0.19 | 3,879 | $8.93 M |
| 01/16/2025 | $0.16 | $0.19 (21.74%) | $0.19 | $0.15 | 9,677 | $9.16 M |
| 01/15/2025 | $0.14 | $0.16 (12.43%) | $0.16 | $0.09 | 7,016 | $8.74 M |
| 01/14/2025 | $0.18 | $0.18 (0.78%) | $0.18 | $0.18 | 1,212 | $7.23 M |
| 01/13/2025 | $0.17 | $0.18 (5.88%) | $0.18 | $0.17 | 500 | $7.15 M |
| 01/10/2025 | $0.12 | $0.14 (16.67%) | $0.22 | $0.12 | 11,508 | $9.39 M |
| 01/08/2025 | $0.23 | $0.16 (-30.93%) | $0.23 | $0.14 | 39,325 | $8.25 M |
| 01/07/2025 | $0.26 | $0.25 (-3.99%) | $0.29 | $0.23 | 21,912 | $9.62 M |
| 01/06/2025 | $0.27 | $0.24 (-10.55%) | $0.27 | $0.22 | 93,164 | $9.67 M |
| 01/03/2025 | $0.24 | $0.26 (6.75%) | $0.33 | $0.22 | 30,845 | $11.85 M |
| 01/02/2025 | $0.27 | $0.25 (-6.67%) | $0.34 | $0.23 | 14,038 | $12.23 M |
| 12/31/2024 | $0.27 | $0.22 (-20.33%) | $0.27 | $0.22 | 72,752 | $10.45 M |
| 12/30/2024 | $0.30 | $0.25 (-15.95%) | $0.34 | $0.22 | 493,853 | $15.70 M |
| 12/27/2024 | $0.19 | $0.29 (51.89%) | $0.33 | $0.18 | 139,311 | $11.70 M |
| 12/26/2024 | $0.16 | $0.18 (15.9%) | $0.26 | $0.16 | 108,161 | $8.12 M |
| 12/24/2024 | $0.17 | $0.15 (-14.71%) | $0.18 | $0.15 | 19,091 | $6.58 M |
| 12/23/2024 | $0.25 | $0.19 (-25.43%) | $0.25 | $0.16 | 72,321 | $7.78 M |
| 12/20/2024 | $0.17 | $0.18 (7.06%) | $0.27 | $0.16 | 41,506 | $6.24 M |
| 12/19/2024 | $0.16 | $0.17 (6.25%) | $0.18 | $0.08 | 15,746 | $4.97 M |
| 12/18/2024 | $0.20 | $0.15 (-25.86%) | $0.29 | $0.13 | 151,024 | $6.71 M |
| 12/17/2024 | $0.09 | $0.14 (54.68%) | $0.16 | $0.09 | 154,581 | $7.38 M |
| 12/16/2024 | $0.05 | $0.09 (70%) | $0.10 | $0.05 | 60,541 | $5.08 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.
