5 DAY PERFORMANCE
+16.44%
1 MONTH PERFORMANCE
+34.21%
3 MONTH PERFORMANCE
+5.37%
6 MONTH PERFORMANCE
-39.57%
YEAR-TO-DATE PERFORMANCE
-48.38%
1 YEAR PERFORMANCE
-34.78%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $2.42 | $2.49 (2.89%) | $2.58 | $2.39 | 87.65 K | $7.22 M |
| 07/16/2025 | $2.34 | $2.44 (4.27%) | $2.44 | $2.26 | 57.81 K | $6.85 M |
| 07/15/2025 | $2.38 | $2.34 (-1.68%) | $2.43 | $2.22 | 263.40 K | $6.57 M |
| 07/14/2025 | $2.24 | $2.39 (6.7%) | $2.57 | $2.23 | 186.20 K | $6.71 M |
| 07/11/2025 | $2.12 | $2.19 (3.3%) | $2.20 | $2.02 | 55.24 K | $6.15 M |
| 07/10/2025 | $2.14 | $2.13 (-0.47%) | $2.18 | $2.06 | 66.45 K | $5.98 M |
| 07/09/2025 | $2.29 | $2.20 (-3.93%) | $2.30 | $2.15 | 40.42 K | $6.18 M |
| 07/08/2025 | $2.37 | $2.27 (-4.22%) | $2.44 | $2.23 | 70.38 K | $6.37 M |
| 07/07/2025 | $2.19 | $2.36 (7.76%) | $2.40 | $2.12 | 160.70 K | $6.63 M |
| 07/03/2025 | $2.10 | $2.10 (0%) | $2.15 | $2.05 | 12.10 K | $5.90 M |
| 07/02/2025 | $2.05 | $2.11 (2.93%) | $2.20 | $2.05 | 57.92 K | $5.93 M |
| 07/01/2025 | $2.01 | $2.05 (1.99%) | $2.17 | $2.01 | 69.51 K | $5.76 M |
| 06/30/2025 | $1.86 | $2.03 (9.14%) | $2.13 | $1.86 | 127.71 K | $5.70 M |
| 06/27/2025 | $1.80 | $1.90 (5.56%) | $1.96 | $1.76 | 91.44 K | $5.34 M |
| 06/26/2025 | $1.83 | $1.81 (-1.09%) | $1.95 | $1.78 | 49.16 K | $5.08 M |
| 06/25/2025 | $1.96 | $1.84 (-6.12%) | $2.00 | $1.82 | 29.86 K | $5.17 M |
| 06/24/2025 | $1.80 | $2.01 (11.67%) | $2.09 | $1.80 | 322.14 K | $5.64 M |
| 06/23/2025 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.71 | 37.43 K | $5.00 M |
| 06/20/2025 | $1.82 | $1.78 (-2.2%) | $1.84 | $1.72 | 59.50 K | $5.00 M |
| 06/18/2025 | $1.90 | $1.85 (-2.63%) | $1.96 | $1.81 | 85.93 K | $5.19 M |
| 06/17/2025 | $2.04 | $1.90 (-6.86%) | $2.04 | $1.90 | 19.80 K | $5.34 M |
| 06/16/2025 | $1.91 | $2.06 (7.85%) | $2.09 | $1.90 | 100.20 K | $5.78 M |
| 06/13/2025 | $1.93 | $1.96 (1.55%) | $1.98 | $1.87 | 74.53 K | $5.50 M |
| 06/12/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.91 | 48.30 K | $5.53 M |
| 06/11/2025 | $2.12 | $1.97 (-7.08%) | $2.12 | $1.96 | 102.50 K | $5.53 M |
| 06/10/2025 | $2.09 | $2.10 (0.48%) | $2.15 | $2.07 | 84.99 K | $5.90 M |
| 06/09/2025 | $2.36 | $2.08 (-11.86%) | $2.43 | $2.02 | 394.40 K | $5.84 M |
| 06/06/2025 | $2.33 | $2.42 (3.86%) | $2.54 | $2.32 | 257.73 K | $6.80 M |
| 06/05/2025 | $2.55 | $2.35 (-7.84%) | $2.55 | $2.35 | 84.24 K | $6.60 M |
| 06/04/2025 | $2.68 | $2.54 (-5.22%) | $2.68 | $2.38 | 224.81 K | $7.13 M |
| 06/03/2025 | $2.55 | $2.68 (5.1%) | $2.70 | $2.32 | 288.60 K | $7.53 M |
| 06/02/2025 | $2.20 | $2.52 (14.55%) | $2.58 | $2.09 | 831.70 K | $7.08 M |
| 05/30/2025 | $2.07 | $2.15 (3.86%) | $2.18 | $2.05 | 41.50 K | $6.04 M |
| 05/29/2025 | $2.02 | $2.13 (5.45%) | $2.18 | $2.00 | 39.50 K | $5.98 M |
| 05/28/2025 | $2.17 | $2.07 (-4.61%) | $2.17 | $1.98 | 31.10 K | $5.81 M |
| 05/27/2025 | $2.09 | $2.08 (-0.48%) | $2.10 | $2.02 | 33.34 K | $5.84 M |
| 05/23/2025 | $2.06 | $2.06 (0%) | $2.12 | $2.04 | 12.30 K | $5.78 M |
| 05/22/2025 | $2.02 | $2.07 (2.48%) | $2.11 | $2.02 | 18.21 K | $5.81 M |
| 05/21/2025 | $2.17 | $1.99 (-8.29%) | $2.19 | $1.96 | 64.19 K | $5.59 M |
| 05/20/2025 | $2.09 | $2.22 (6.22%) | $2.25 | $2.05 | 69.30 K | $6.23 M |
| 05/19/2025 | $1.92 | $2.05 (6.77%) | $2.20 | $1.92 | 56.50 K | $5.76 M |
| 05/16/2025 | $1.95 | $1.92 (-1.54%) | $1.99 | $1.86 | 63.17 K | $5.39 M |
| 05/15/2025 | $1.93 | $1.95 (1.04%) | $1.98 | $1.93 | 25.13 K | $5.48 M |
| 05/14/2025 | $2.15 | $1.93 (-10.23%) | $2.17 | $1.91 | 97.23 K | $5.42 M |
| 05/13/2025 | $2.17 | $2.11 (-2.76%) | $2.31 | $2.10 | 47.96 K | $5.93 M |
| 05/12/2025 | $2.33 | $2.21 (-5.15%) | $2.38 | $2.12 | 104.40 K | $6.21 M |
| 05/09/2025 | $2.35 | $2.33 (-0.85%) | $2.36 | $2.15 | 37.11 K | $6.54 M |
| 05/08/2025 | $2.15 | $2.25 (4.65%) | $2.29 | $2.14 | 44.70 K | $6.32 M |
| 05/07/2025 | $2.18 | $2.14 (-1.83%) | $2.21 | $1.99 | 83.45 K | $6.01 M |
| 05/06/2025 | $2.13 | $2.24 (5.16%) | $2.27 | $2.13 | 16.50 K | $6.29 M |
| 05/05/2025 | $2.33 | $2.22 (-4.72%) | $2.46 | $2.22 | 38.84 K | $6.23 M |
| 05/02/2025 | $2.32 | $2.25 (-3.02%) | $2.43 | $2.25 | 55.32 K | $6.32 M |
| 05/01/2025 | $2.16 | $2.24 (3.7%) | $2.35 | $2.10 | 65.70 K | $6.29 M |
| 04/30/2025 | $2.41 | $2.15 (-10.79%) | $2.41 | $2.12 | 252.39 K | $6.04 M |
| 04/29/2025 | $2.52 | $2.35 (-6.75%) | $2.55 | $2.35 | 19.46 K | $6.60 M |
| 04/28/2025 | $2.66 | $2.43 (-8.65%) | $2.68 | $2.43 | 20.15 K | $6.82 M |
| 04/25/2025 | $2.96 | $2.74 (-7.43%) | $3.13 | $2.54 | 53.38 K | $5.80 M |
| 04/24/2025 | $2.47 | $2.94 (19.03%) | $2.94 | $2.47 | 52.22 K | $6.22 M |
| 04/23/2025 | $2.50 | $2.47 (-1.2%) | $2.64 | $2.40 | 42.80 K | $5.22 M |
| 04/22/2025 | $2.60 | $2.49 (-4.23%) | $2.79 | $2.41 | 39.80 K | $5.27 M |
| 04/21/2025 | $2.43 | $2.40 (-1.23%) | $2.50 | $2.31 | 15.11 K | $5.08 M |
| 04/17/2025 | $2.52 | $2.42 (-3.97%) | $2.60 | $2.33 | 28.20 K | $5.12 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.
