5 DAY PERFORMANCE
+13.48%
1 MONTH PERFORMANCE
+23.08%
3 MONTH PERFORMANCE
+14.53%
6 MONTH PERFORMANCE
+166.67%
YEAR-TO-DATE PERFORMANCE
-25.62%
1 YEAR PERFORMANCE
+128.57%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $0.12 | $0.16 (29.17%) | $0.16 | $0.12 | 1.42 K | $7.13 M |
| 06/03/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1.00 K | $7.53 M |
| 05/30/2025 | $0.15 | $0.14 (-3.42%) | $0.15 | $0.14 | 8.71 K | $6.04 M |
| 05/29/2025 | $0.15 | $0.15 (-1.98%) | $0.17 | $0.14 | 6.59 K | $5.98 M |
| 05/28/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 6.98 K | $5.81 M |
| 05/27/2025 | $0.14 | $0.12 (-17.15%) | $0.14 | $0.12 | 1.05 K | $5.84 M |
| 05/23/2025 | $0.10 | $0.15 (57.49%) | $0.15 | $0.10 | 9.12 K | $5.78 M |
| 05/22/2025 | $0.13 | $0.14 (5.31%) | $0.14 | $0.13 | 3.70 K | $5.81 M |
| 05/21/2025 | $0.11 | $0.13 (25.52%) | $0.13 | $0.11 | 3.10 K | $5.59 M |
| 05/20/2025 | $0.12 | $0.11 (-12.17%) | $0.17 | $0.08 | 11.40 K | $6.23 M |
| 05/12/2025 | $0.15 | $0.15 (0%) | $0.17 | $0.15 | 10.19 K | $6.21 M |
| 05/05/2025 | $0.15 | $0.13 (-13.22%) | $0.15 | $0.10 | 6.69 K | $6.23 M |
| 04/30/2025 | $0.14 | $0.16 (12.44%) | $0.16 | $0.12 | 4.02 K | $6.04 M |
| 04/25/2025 | $0.14 | $0.12 (-16.6%) | $0.16 | $0.12 | 9.50 K | $5.80 M |
| 04/21/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 400 | $5.08 M |
| 04/16/2025 | $0.12 | $0.12 (0.01%) | $0.12 | $0.12 | 3.92 K | $5.50 M |
| 04/15/2025 | $0.14 | $0.15 (3.57%) | $0.15 | $0.14 | 918 | $6.07 M |
| 04/10/2025 | $0.13 | $0.14 (7.69%) | $0.14 | $0.13 | 490 | $5.39 M |
| 04/07/2025 | $0.13 | $0.13 (-2.23%) | $0.13 | $0.13 | 4.96 K | $5.14 M |
| 04/04/2025 | $0.13 | $0.10 (-25.09%) | $0.14 | $0.10 | 17.38 K | $5.08 M |
| 04/03/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 106 | $5.54 M |
| 04/02/2025 | $0.15 | $0.16 (3.27%) | $0.17 | $0.15 | 10.61 K | $5.48 M |
| 04/01/2025 | $0.15 | $0.15 (0%) | $0.17 | $0.15 | 523 | $4.95 M |
| 03/28/2025 | $0.15 | $0.15 (0%) | $0.17 | $0.15 | 8.72 K | $4.99 M |
| 03/27/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 110 | $5.08 M |
| 03/26/2025 | $0.18 | $0.17 (-3.9%) | $0.18 | $0.15 | 4.85 K | $5.27 M |
| 03/25/2025 | $0.17 | $0.15 (-14.35%) | $0.18 | $0.12 | 5.83 K | $5.90 M |
| 03/24/2025 | $0.14 | $0.10 (-28.5%) | $0.14 | $0.10 | 2.00 K | $5.67 M |
| 03/20/2025 | $0.19 | $0.16 (-19.02%) | $0.19 | $0.16 | 18.05 K | $6.79 M |
| 03/19/2025 | $0.18 | $0.18 (0%) | $0.19 | $0.18 | 2.03 K | $7.02 M |
| 03/18/2025 | $0.19 | $0.19 (0.11%) | $0.19 | $0.19 | 201 | $6.24 M |
| 03/17/2025 | $0.13 | $0.20 (49.29%) | $0.21 | $0.13 | 11.16 K | $6.01 M |
| 03/14/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 644 | $4.93 M |
| 03/13/2025 | $0.18 | $0.14 (-20.54%) | $0.18 | $0.13 | 753 | $4.87 M |
| 03/12/2025 | $0.16 | $0.16 (0.49%) | $0.20 | $0.12 | 17.12 K | $4.91 M |
| 03/11/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 345 | $4.55 M |
| 03/10/2025 | $0.16 | $0.15 (-9.63%) | $0.16 | $0.15 | 6.50 K | $4.59 M |
| 03/06/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 974 | $4.95 M |
| 03/05/2025 | $0.14 | $0.14 (-0.07%) | $0.14 | $0.14 | 200 | $5.16 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.
