5 DAY PERFORMANCE
+28.57%
1 MONTH PERFORMANCE
+345.54%
3 MONTH PERFORMANCE
+492.11%
6 MONTH PERFORMANCE
+154.24%
YEAR-TO-DATE PERFORMANCE
-16.32%
1 YEAR PERFORMANCE
+28.57%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/06/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 250 | $3.93 M |
| 12/05/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 250 | $3.62 M |
| 12/03/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,415 | $3.81 M |
| 11/27/2024 | $0.04 | $0.04 (-10.02%) | $0.04 | $0.04 | 804 | $4.02 M |
| 11/26/2024 | $0.03 | $0.05 (81.62%) | $0.05 | $0.03 | 2,519 | $4.40 M |
| 11/25/2024 | $0.07 | $0.03 (-52.79%) | $0.08 | $0.03 | 20,823 | $3.81 M |
| 11/22/2024 | $0.05 | $0.07 (54.3%) | $0.07 | $0.03 | 11,844 | $4.55 M |
| 11/21/2024 | $0.03 | $0.05 (46.76%) | $0.05 | $0.03 | 43,102 | $4.84 M |
| 11/20/2024 | $0.04 | $0.03 (-12.44%) | $0.04 | $0.03 | 27,686 | $4.23 M |
| 11/13/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 142 | $2.90 M |
| 11/11/2024 | $0.02 | $0.02 (0.5%) | $0.02 | $0.02 | 8,814 | $3.17 M |
| 11/07/2024 | $0.02 | $0.01 (-12.67%) | $0.02 | $0.01 | 2,223 | $21.12 M |
| 11/05/2024 | $0.03 | $0.02 (-43.57%) | $0.03 | $0.02 | 8,204 | $24.36 M |
| 11/04/2024 | $0.04 | $0.02 (-58.38%) | $0.04 | $0.02 | 6,300 | $25.34 M |
| 10/30/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 2,614 | $29.89 M |
| 10/21/2024 | $0.04 | $0.01 (-65.06%) | $0.04 | $0.01 | 33,209 | $26.96 M |
| 10/17/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,000 | $26.48 M |