loading

Iveda Solutions Inc Stock (IVDA) Price History

The historical daily chart and data for Iveda Solutions Inc stock (IVDA), show that the latest closing stock price as of October 28, 2025, is $1.35.
  • Iveda Solutions Inc all-time high stock price is $10.16, occurred on February 20, 2024.
  • The lowest Iveda Solutions Inc stock price recorded was $0.212 on September 13, 2024. Since then, Iveda Solutions Inc's stock price has risen over 536.76% to $1.35 now.
  • The 52-week high stock price for IVDA is $8.05, representing a 496.30% increase from the current share price, occurred on December 30, 2024.
  • The 52-week low stock price for IVDA is $1.15, indicating a -14.81% decrease from the current share price, occurred on September 26, 2025.
  • The closing price of Iveda Solutions Inc (IVDA) stock in the beginning of 2024 was $1.72. The stock closed the year at $1.52, a loss of over -11.63% for the year.
The table below shows more information about IVDA historical price data:
Date High Low High - Low Volume % Change
Oct 28, 2025 $1.35 $1.30 $0.0499 95,046.0 -2.59%
Oct 27, 2025 $1.40 $1.32 $0.08 288,969.0 +1.50%
Oct 24, 2025 $1.40 $1.25 $0.15 730,273.0 +6.40%
Oct 23, 2025 $1.28 $1.20 $0.08 203,239.0 +0.81%
Oct 22, 2025 $1.30 $1.18 $0.1227 302,325.0 -3.13%
Oct 21, 2025 $1.34 $1.26 $0.08 273,283.0 -0.78%
Oct 20, 2025 $1.30 $1.20 $0.0995 228,756.0 +3.20%
Oct 17, 2025 $1.34 $1.23 $0.1099 320,175.0 +2.46%
Oct 16, 2025 $1.40 $1.18 $0.2192 464,978.0 -11.59%
Oct 15, 2025 $1.44 $1.33 $0.11 423,754.0 +0.00%
Oct 14, 2025 $1.39 $1.23 $0.16 475,279.0 +5.34%
Oct 13, 2025 $1.39 $1.25 $0.14 561,126.0 +0.77%
Oct 10, 2025 $1.44 $1.27 $0.1702 653,461.0 -7.80%
Oct 09, 2025 $1.50 $1.36 $0.14 600,068.0 -5.37%
Oct 08, 2025 $1.60 $1.46 $0.1373 565,614.0 -3.87%
Oct 07, 2025 $1.65 $1.50 $0.1499 846,953.0 +0.00%
Oct 06, 2025 $1.78 $1.46 $0.32 2,425,281.0 -18.42%
Oct 03, 2025 $2.15 $1.81 $0.335 3,171,154.0 -6.40%
Oct 02, 2025 $2.24 $1.71 $0.53 86,200,950.0 +49.26%
Oct 01, 2025 $1.40 $1.33 $0.07 1,295,244.0 +1.49%
Sep 30, 2025 $1.35 $1.27 $0.0778 298,904.0 +0.37%

Iveda Solutions Inc Stock (IVDA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Iveda Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Iveda Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Iveda Solutions Inc Stock (IVDA) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $2.24 $1.18 $1.06 100,125,928.0 -1.87%
Sep, 2025 $1.68 $1.15 $0.53 16,052,440.0 -16.47%
Aug, 2025 $2.04 $1.42 $0.62 4,273,491.0 -16.01%
Jul, 2025 $2.58 $1.86 $0.72 1,703,035.0 -5.91%
Jun, 2025 $2.70 $1.71 $0.99 2,900,530.0 -5.58%
May, 2025 $2.46 $1.86 $0.6035 1,018,915.0 +0.00%
Apr, 2025 $3.13 $1.90 $1.23 930,299.0 -4.87%
Mar, 2025 $3.55 $2.00 $1.55 745,569.0 +1.35%
Feb, 2025 $3.95 $2.15 $1.80 1,272,357.0 -37.36%
Jan, 2025 $7.14 $3.21 $3.93 3,760,067.0 -27.94%

Iveda Solutions Inc Stock (IVDA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.05 $1.56 $6.49 11,463,539.0 +307.69%
Nov, 2024 $2.50 $1.27 $1.23 9,263,218.0 +5.81%
Oct, 2024 $1.92 $1.39 $0.53 3,078,310.0 +2.99%
Sep, 2024 $3.74 $1.51 $2.23 1,414,403.0 -50.17%
Aug, 2024 $4.40 $2.16 $2.24 655,818.8 -10.32%
Jul, 2024 $4.56 $3.29 $1.27 135,770.5 -8.05%
Jun, 2024 $5.45 $3.61 $1.84 128,785.1 -25.07%
May, 2024 $7.44 $4.79 $2.65 189,424.0 -24.31%
Apr, 2024 $7.60 $5.84 $1.76 176,412.5 -0.36%
Mar, 2024 $8.08 $5.36 $2.72 308,499.4 -10.10%
Feb, 2024 $10.16 $4.42 $5.74 710,015.8 +75.44%
Jan, 2024 $5.60 $4.40 $1.20 86,499.9 -10.09%

Iveda Solutions Inc Stock (IVDA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.59 $4.90 $2.69 146,427.0 -17.62%
Nov, 2023 $6.40 $4.48 $1.92 190,099.5 +13.18%
Oct, 2023 $7.06 $5.38 $1.68 146,618.5 -20.66%
Sep, 2023 $8.24 $6.40 $1.84 187,271.1 -4.58%
Aug, 2023 $8.80 $5.96 $2.84 347,524.1 -13.63%
Jul, 2023 $9.20 $7.76 $1.44 196,732.3 -4.59%
Jun, 2023 $10.48 $8.24 $2.24 619,216.8 -7.63%
May, 2023 $11.27 $8.96 $2.31 413,168.8 -1.67%
Apr, 2023 $15.20 $8.40 $6.80 737,136.3 -9.77%
Mar, 2023 $11.20 $7.68 $3.52 412,890.6 +0.00%
security_protection_services MG
$9.98
price up icon 2.04%
$8.175
price up icon 1.30%
$43.51
price down icon 1.24%
security_protection_services CXW
$18.37
price down icon 0.97%
security_protection_services GEO
$16.73
price down icon 1.38%
security_protection_services BRC
$78.94
price down icon 0.59%
Cap:     |  Volume (24h):