5 DAY PERFORMANCE
-6.92%
1 MONTH PERFORMANCE
-18.24%
3 MONTH PERFORMANCE
-43.98%
6 MONTH PERFORMANCE
+45.78%
YEAR-TO-DATE PERFORMANCE
-51.01%
1 YEAR PERFORMANCE
-63.22%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.52 | $2.42 (-3.97%) | $2.60 | $2.33 | 28,169 | $5.12 M |
| 04/16/2025 | $2.80 | $2.60 (-7.14%) | $2.80 | $2.37 | 35,629 | $5.50 M |
| 04/15/2025 | $2.65 | $2.87 (8.3%) | $2.89 | $2.58 | 26,948 | $6.07 M |
| 04/14/2025 | $2.70 | $2.50 (-7.41%) | $2.72 | $2.45 | 22,333 | $5.29 M |
| 04/11/2025 | $2.56 | $2.55 (-0.39%) | $2.69 | $2.51 | 14,000 | $5.39 M |
| 04/10/2025 | $2.46 | $2.55 (3.66%) | $2.55 | $2.37 | 26,756 | $5.39 M |
| 04/09/2025 | $2.30 | $2.34 (1.74%) | $2.45 | $2.05 | 60,132 | $4.95 M |
| 04/08/2025 | $2.56 | $2.36 (-7.81%) | $2.71 | $2.36 | 92,616 | $4.99 M |
| 04/07/2025 | $2.16 | $2.43 (12.5%) | $2.50 | $1.90 | 49,424 | $5.14 M |
| 04/04/2025 | $2.56 | $2.40 (-6.25%) | $2.56 | $2.26 | 33,247 | $5.08 M |
| 04/03/2025 | $2.58 | $2.62 (1.55%) | $2.70 | $2.57 | 45,500 | $5.54 M |
| 04/02/2025 | $2.44 | $2.59 (6.15%) | $2.66 | $2.38 | 63,693 | $5.48 M |
| 04/01/2025 | $2.17 | $2.34 (7.83%) | $2.48 | $2.17 | 18,300 | $4.95 M |
| 03/31/2025 | $2.26 | $2.26 (0%) | $2.33 | $2.06 | 19,206 | $4.78 M |
| 03/28/2025 | $2.34 | $2.36 (0.85%) | $2.48 | $2.34 | 13,601 | $4.99 M |
| 03/27/2025 | $2.47 | $2.40 (-2.83%) | $2.70 | $2.34 | 13,711 | $5.08 M |
| 03/26/2025 | $2.80 | $2.49 (-11.07%) | $2.80 | $2.47 | 15,998 | $5.27 M |
| 03/25/2025 | $2.62 | $2.79 (6.49%) | $2.83 | $2.62 | 22,516 | $5.90 M |
| 03/24/2025 | $2.89 | $2.68 (-7.27%) | $2.96 | $2.53 | 64,125 | $5.67 M |
| 03/21/2025 | $3.20 | $2.96 (-7.5%) | $3.20 | $2.78 | 55,500 | $6.26 M |
| 03/20/2025 | $3.37 | $3.21 (-4.75%) | $3.55 | $3.15 | 62,435 | $6.79 M |
| 03/19/2025 | $3.04 | $3.32 (9.21%) | $3.43 | $2.92 | 73,853 | $7.02 M |
| 03/18/2025 | $2.83 | $2.95 (4.24%) | $3.05 | $2.68 | 60,500 | $6.24 M |
| 03/17/2025 | $2.48 | $2.84 (14.52%) | $2.84 | $2.46 | 69,341 | $6.01 M |
| 03/14/2025 | $2.22 | $2.33 (4.95%) | $2.44 | $2.20 | 14,199 | $4.93 M |
| 03/13/2025 | $2.44 | $2.30 (-5.74%) | $2.45 | $2.18 | 19,100 | $4.87 M |
| 03/12/2025 | $2.18 | $2.32 (6.42%) | $2.46 | $2.16 | 15,590 | $4.91 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 |
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.
