5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
-70.87%
3 MONTH PERFORMANCE
-61.03%
6 MONTH PERFORMANCE
-82.35%
YEAR-TO-DATE PERFORMANCE
-64.29%
1 YEAR PERFORMANCE
-90.63%
Iveda Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.31 | $0.30 (-4.7%) | $0.31 | $0.25 | 5.54 M | $928.65 K |
| 02/13/2026 | $0.41 | $0.34 (-16.79%) | $0.42 | $0.32 | 202.35 M | $1.03 M |
| 02/12/2026 | $0.26 | $0.29 (11.54%) | $0.31 | $0.24 | 10.74 M | $883.27 K |
| 02/11/2026 | $0.24 | $0.26 (6.93%) | $0.27 | $0.24 | 5.80 M | $784.89 K |
| 02/10/2026 | $0.26 | $0.25 (-3.79%) | $0.26 | $0.22 | 7.80 M | $750.47 K |
| 02/09/2026 | $0.46 | $0.38 (-18.04%) | $0.46 | $0.36 | 1.59 M | $1.15 M |
| 02/06/2026 | $0.46 | $0.46 (0.44%) | $0.53 | $0.45 | 274.34 K | $1.39 M |
| 02/05/2026 | $0.56 | $0.43 (-23.09%) | $0.71 | $0.43 | 892.61 K | $1.31 M |
| 02/04/2026 | $0.58 | $0.56 (-3.1%) | $0.58 | $0.52 | 249.30 K | $1.71 M |
| 02/03/2026 | $0.80 | $0.58 (-27.47%) | $0.80 | $0.50 | 1.37 M | $1.77 M |
| 02/02/2026 | $0.88 | $0.95 (7.6%) | $0.95 | $0.88 | 301.50 K | $2.89 M |
| 01/30/2026 | $0.89 | $0.88 (-1.22%) | $0.92 | $0.85 | 97.98 K | $2.68 M |
| 01/29/2026 | $0.96 | $0.91 (-5.21%) | $0.96 | $0.88 | 63.60 K | $2.77 M |
| 01/28/2026 | $0.87 | $0.92 (5.75%) | $0.92 | $0.79 | 339.71 K | $2.80 M |
| 01/27/2026 | $0.79 | $0.77 (-2.47%) | $0.79 | $0.74 | 177.30 K | $2.35 M |
| 01/26/2026 | $0.88 | $0.76 (-13.47%) | $0.88 | $0.76 | 428.43 K | $2.32 M |
| 01/23/2026 | $0.88 | $0.87 (-1.1%) | $0.89 | $0.83 | 186.17 K | $2.65 M |
| 01/22/2026 | $0.99 | $0.88 (-11.64%) | $1.00 | $0.82 | 352.90 K | $2.68 M |
| 01/21/2026 | $1.02 | $1.00 (-2.44%) | $1.03 | $0.93 | 99.50 K | $3.03 M |
| 01/20/2026 | $1.03 | $1.01 (-1.94%) | $1.07 | $1.00 | 88.80 K | $3.08 M |
| 01/16/2026 | $1.08 | $1.03 (-4.63%) | $1.13 | $1.01 | 267.80 K | $3.14 M |
| 01/15/2026 | $0.98 | $1.08 (10.09%) | $1.13 | $0.98 | 226.10 K | $3.29 M |
| 01/14/2026 | $0.96 | $0.99 (2.6%) | $1.03 | $0.96 | 71.55 K | $3.00 M |
| 01/13/2026 | $0.93 | $0.97 (4.09%) | $0.97 | $0.91 | 78.83 K | $2.95 M |
| 01/12/2026 | $0.95 | $0.91 (-4.56%) | $0.97 | $0.90 | 133.03 K | $2.76 M |
| 01/09/2026 | $1.00 | $0.94 (-5.63%) | $1.00 | $0.94 | 109.61 K | $2.87 M |
| 01/08/2026 | $1.09 | $1.01 (-7.34%) | $1.09 | $1.00 | 131.04 K | $3.08 M |
| 01/07/2026 | $1.05 | $1.07 (1.9%) | $1.12 | $1.02 | 255.98 K | $3.26 M |
| 01/06/2026 | $0.95 | $1.01 (6.32%) | $1.05 | $0.91 | 211.10 K | $3.08 M |
| 01/05/2026 | $0.89 | $0.92 (3.26%) | $0.96 | $0.87 | 143.70 K | $2.80 M |
| 01/02/2026 | $0.84 | $0.87 (3.61%) | $0.87 | $0.80 | 106.60 K | $2.65 M |
| 12/31/2025 | $0.89 | $0.84 (-5.65%) | $0.89 | $0.80 | 153.12 K | $2.56 M |
| 12/30/2025 | $0.82 | $0.84 (2.28%) | $0.87 | $0.81 | 111.34 K | $2.55 M |
| 12/29/2025 | $0.89 | $0.82 (-8.4%) | $0.90 | $0.81 | 195.09 K | $2.49 M |
| 12/26/2025 | $0.86 | $0.89 (3.82%) | $0.92 | $0.85 | 67.10 K | $2.73 M |
| 12/24/2025 | $0.86 | $0.86 (0.06%) | $0.87 | $0.84 | 50.10 K | $2.62 M |
| 12/23/2025 | $0.94 | $0.88 (-6.43%) | $0.94 | $0.86 | 77.96 K | $2.68 M |
| 12/22/2025 | $0.96 | $0.94 (-2.09%) | $0.96 | $0.92 | 59.14 K | $2.86 M |
| 12/19/2025 | $0.90 | $0.96 (6.59%) | $0.97 | $0.89 | 170.81 K | $2.92 M |
| 12/18/2025 | $0.88 | $0.88 (0%) | $0.98 | $0.88 | 50.61 K | $2.68 M |
| 12/17/2025 | $0.97 | $0.88 (-9.22%) | $1.04 | $0.88 | 93.50 K | $2.68 M |
| 12/16/2025 | $0.87 | $0.97 (11.6%) | $0.97 | $0.87 | 124.42 K | $2.96 M |
| 12/15/2025 | $1.03 | $0.90 (-12.85%) | $1.03 | $0.86 | 292.23 K | $2.73 M |
| 12/12/2025 | $1.05 | $1.04 (-0.95%) | $1.10 | $1.03 | 183.20 K | $3.17 M |
| 12/11/2025 | $1.12 | $1.08 (-3.57%) | $1.17 | $1.06 | 180.91 K | $3.29 M |
| 12/10/2025 | $1.13 | $1.12 (-0.88%) | $1.18 | $1.12 | 143.26 K | $3.41 M |
| 12/09/2025 | $1.16 | $1.17 (0.86%) | $1.22 | $1.14 | 122.93 K | $3.56 M |
| 12/08/2025 | $1.22 | $1.16 (-4.92%) | $1.26 | $1.11 | 205.78 K | $3.53 M |
| 12/05/2025 | $1.30 | $1.19 (-8.46%) | $1.30 | $1.17 | 271.61 K | $3.62 M |
| 12/04/2025 | $1.13 | $1.32 (16.81%) | $1.37 | $1.11 | 924.84 K | $4.02 M |
| 12/03/2025 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.10 | 371.63 K | $3.50 M |
| 12/02/2025 | $1.32 | $1.17 (-11.36%) | $1.38 | $1.13 | 802.32 K | $3.56 M |
| 12/01/2025 | $1.12 | $1.38 (23.21%) | $1.52 | $1.12 | 6.42 M | $4.20 M |
| 11/28/2025 | $1.06 | $1.12 (5.66%) | $1.12 | $1.01 | 663.84 K | $3.41 M |
| 11/26/2025 | $0.95 | $1.05 (11.02%) | $1.12 | $0.92 | 3.07 M | $3.20 M |
| 11/25/2025 | $0.81 | $0.90 (11.27%) | $0.94 | $0.81 | 811.83 K | $2.75 M |
| 11/24/2025 | $0.89 | $0.88 (-1.49%) | $0.92 | $0.80 | 3.37 M | $2.67 M |
| 11/21/2025 | $1.02 | $0.88 (-14.12%) | $1.18 | $0.81 | 167.71 M | $2.67 M |
| 11/20/2025 | $0.76 | $0.65 (-14.41%) | $0.76 | $0.65 | 107.54 K | $1.98 M |
| 11/19/2025 | $0.73 | $0.71 (-3.08%) | $0.77 | $0.61 | 175.10 K | $2.15 M |
| 11/18/2025 | $0.74 | $0.73 (-0.79%) | $0.76 | $0.71 | 119.03 K | $2.22 M |
| 11/17/2025 | $0.81 | $0.77 (-4.96%) | $0.82 | $0.73 | 112.70 K | $2.34 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.
