5 DAY PERFORMANCE
-12.82%
1 MONTH PERFORMANCE
+65.05%
3 MONTH PERFORMANCE
+122.22%
6 MONTH PERFORMANCE
-12.14%
YEAR-TO-DATE PERFORMANCE
-31.17%
1 YEAR PERFORMANCE
-29.17%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.46 | $3.42 (-1.16%) | $3.79 | $3.21 | 77,463 | $7.23 M |
| 01/13/2025 | $4.39 | $3.38 (-23.01%) | $4.40 | $3.31 | 195,721 | $7.15 M |
| 01/10/2025 | $3.99 | $4.44 (11.28%) | $4.89 | $3.85 | 206,600 | $9.39 M |
| 01/08/2025 | $4.44 | $3.90 (-12.16%) | $4.56 | $3.81 | 176,392 | $8.25 M |
| 01/07/2025 | $4.40 | $4.55 (3.41%) | $4.95 | $4.06 | 186,027 | $9.62 M |
| 01/06/2025 | $5.21 | $4.57 (-12.28%) | $5.35 | $4.22 | 445,227 | $9.67 M |
| 01/03/2025 | $6.04 | $5.60 (-7.28%) | $6.04 | $5.12 | 337,106 | $11.85 M |
| 01/02/2025 | $5.85 | $5.78 (-1.2%) | $7.14 | $5.25 | 847,285 | $12.23 M |
| 12/31/2024 | $7.12 | $4.94 (-30.62%) | $7.43 | $4.68 | 861,000 | $10.45 M |
| 12/30/2024 | $6.65 | $7.42 (11.58%) | $8.05 | $6.15 | 1.49 M | $15.70 M |
| 12/27/2024 | $3.75 | $5.53 (47.47%) | $5.90 | $3.60 | 1.10 M | $11.70 M |
| 12/26/2024 | $3.14 | $3.84 (22.29%) | $4.14 | $3.14 | 513,000 | $8.12 M |
| 12/24/2024 | $3.88 | $3.11 (-19.85%) | $3.94 | $2.96 | 470,600 | $6.58 M |
| 12/23/2024 | $3.48 | $3.68 (5.75%) | $4.48 | $3.24 | 1.35 M | $7.78 M |
| 12/20/2024 | $2.20 | $2.95 (34.09%) | $3.14 | $2.18 | 717,506 | $6.24 M |
| 12/19/2024 | $3.38 | $2.35 (-30.47%) | $3.51 | $2.00 | 667,810 | $4.97 M |
| 12/18/2024 | $3.37 | $3.17 (-5.93%) | $4.03 | $2.79 | 990,605 | $6.71 M |
| 12/17/2024 | $2.45 | $3.49 (42.45%) | $3.85 | $2.45 | 1.50 M | $7.38 M |
| 12/16/2024 | $2.11 | $2.40 (13.74%) | $2.48 | $1.93 | 445,900 | $5.08 M |
| 12/13/2024 | $2.07 | $2.06 (-0.48%) | $2.14 | $1.98 | 119,100 | $4.36 M |
| 12/12/2024 | $2.02 | $1.98 (-1.98%) | $2.16 | $1.94 | 113,133 | $4.19 M |
| 12/11/2024 | $2.01 | $1.95 (-2.99%) | $2.06 | $1.90 | 90,160 | $4.12 M |
| 12/10/2024 | $2.05 | $2.05 (0%) | $2.18 | $1.91 | 245,648 | $4.34 M |
| 12/09/2024 | $2.04 | $2.03 (-0.49%) | $2.35 | $1.95 | 684,732 | $4.29 M |
| 12/06/2024 | $1.70 | $1.86 (9.41%) | $1.89 | $1.67 | 229,643 | $3.93 M |
| 12/05/2024 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.56 | 137,200 | $3.62 M |
| 12/04/2024 | $1.81 | $1.76 (-2.76%) | $1.83 | $1.70 | 154,000 | $3.72 M |
| 12/03/2024 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.77 | 115,900 | $3.81 M |
| 12/02/2024 | $1.86 | $1.84 (-1.08%) | $1.89 | $1.70 | 444,100 | $3.89 M |
| 11/29/2024 | $1.85 | $1.82 (-1.62%) | $1.88 | $1.74 | 204,300 | $3.85 M |
| 11/27/2024 | $1.96 | $1.90 (-3.06%) | $2.04 | $1.81 | 178,447 | $4.02 M |
| 11/26/2024 | $1.86 | $2.08 (11.83%) | $2.23 | $1.82 | 475,700 | $4.40 M |
| 11/25/2024 | $2.08 | $1.80 (-13.46%) | $2.25 | $1.72 | 698,500 | $3.81 M |
| 11/22/2024 | $2.31 | $2.15 (-6.93%) | $2.50 | $2.06 | 459,000 | $4.55 M |
| 11/21/2024 | $2.00 | $2.29 (14.5%) | $2.43 | $1.93 | 824,335 | $4.84 M |
| 11/20/2024 | $2.20 | $2.00 (-9.09%) | $2.39 | $1.50 | 3.90 M | $4.23 M |
| 11/19/2024 | $1.57 | $1.94 (23.57%) | $1.96 | $1.51 | 1.40 M | $4.10 M |
| 11/18/2024 | $1.44 | $1.61 (11.81%) | $1.72 | $1.44 | 401,238 | $3.41 M |
| 11/15/2024 | $1.43 | $1.40 (-2.1%) | $1.47 | $1.31 | 45,100 | $2.96 M |
| 11/14/2024 | $1.41 | $1.44 (2.13%) | $1.48 | $1.40 | 68,149 | $3.05 M |
| 11/13/2024 | $1.44 | $1.37 (-4.86%) | $1.49 | $1.37 | 35,900 | $2.90 M |
| 11/12/2024 | $1.50 | $1.44 (-4%) | $1.52 | $1.37 | 57,922 | $3.05 M |
| 11/11/2024 | $1.36 | $1.50 (10.29%) | $1.56 | $1.34 | 194,613 | $3.17 M |
| 11/08/2024 | $1.32 | $1.35 (2.27%) | $1.40 | $1.32 | 103,844 | $21.93 M |
| 11/07/2024 | $1.41 | $1.30 (-7.8%) | $1.44 | $1.27 | 212,000 | $21.12 M |
| 11/06/2024 | $1.52 | $1.44 (-5.26%) | $1.53 | $1.37 | 174,600 | $23.39 M |
| 11/05/2024 | $1.51 | $1.50 (-0.66%) | $1.59 | $1.46 | 107,744 | $24.36 M |
| 11/04/2024 | $1.48 | $1.56 (5.41%) | $1.72 | $1.42 | 253,211 | $25.34 M |
| 11/01/2024 | $1.61 | $1.48 (-8.07%) | $1.67 | $1.45 | 110,700 | $24.04 M |
| 10/31/2024 | $1.84 | $1.72 (-6.52%) | $1.86 | $1.39 | 591,632 | $27.94 M |
| 10/30/2024 | $1.43 | $1.84 (28.67%) | $1.92 | $1.41 | 1.42 M | $29.89 M |
| 10/29/2024 | $1.58 | $1.43 (-9.49%) | $1.65 | $1.40 | 761,013 | $23.23 M |
| 10/28/2024 | $1.63 | $1.66 (1.84%) | $1.69 | $1.58 | 29,858 | $26.96 M |
| 10/25/2024 | $1.51 | $1.62 (7.28%) | $1.64 | $1.51 | 25,134 | $26.31 M |
| 10/24/2024 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.51 | 14,719 | $25.83 M |
| 10/23/2024 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.56 | 18,600 | $25.83 M |
| 10/22/2024 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.55 | 20,118 | $26.64 M |
| 10/21/2024 | $1.64 | $1.66 (1.22%) | $1.72 | $1.60 | 22,927 | $26.96 M |
| 10/18/2024 | $1.66 | $1.64 (-1.2%) | $1.66 | $1.57 | 24,481 | $26.64 M |
| 10/17/2024 | $1.51 | $1.63 (7.95%) | $1.66 | $1.51 | 45,000 | $26.48 M |
| 10/16/2024 | $1.48 | $1.51 (2.03%) | $1.54 | $1.48 | 7,227 | $24.53 M |
| 10/15/2024 | $1.56 | $1.43 (-8.33%) | $1.56 | $1.40 | 41,925 | $23.23 M |
| 10/14/2024 | $1.54 | $1.53 (-0.65%) | $1.62 | $1.51 | 15,703 | $24.85 M |