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 September 30, 2025, is $1.34.
  • 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 532.05% to $1.34 now.
  • The 52-week high stock price for IVDA is $8.05, representing a 500.75% increase from the current share price, occurred on December 30, 2024.
  • The 52-week low stock price for IVDA is $1.15, indicating a -14.18% 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
Sep 30, 2025 $1.35 $1.27 $0.0778 298,904.0 +0.37%
Sep 29, 2025 $1.37 $1.28 $0.09 1,132,678.0 +11.25%
Sep 26, 2025 $1.30 $1.15 $0.15 404,921.0 -9.09%
Sep 25, 2025 $1.39 $1.26 $0.13 431,055.0 -2.22%
Sep 24, 2025 $1.41 $1.21 $0.20 11,881,902.0 -10.60%
Sep 23, 2025 $1.57 $1.49 $0.08 57,538.0 -1.95%
Sep 22, 2025 $1.57 $1.48 $0.0899 69,386.0 +0.00%
Sep 19, 2025 $1.61 $1.52 $0.0884 90,990.0 -0.65%
Sep 18, 2025 $1.62 $1.49 $0.1332 108,229.0 +4.03%
Sep 17, 2025 $1.54 $1.46 $0.0798 77,884.0 +0.68%
Sep 16, 2025 $1.48 $1.43 $0.0499 46,335.0 +2.78%
Sep 15, 2025 $1.50 $1.40 $0.1017 67,468.0 -0.69%
Sep 12, 2025 $1.55 $1.42 $0.13 134,392.0 -3.97%
Sep 11, 2025 $1.60 $1.48 $0.1199 228,728.0 +1.68%
Sep 10, 2025 $1.62 $1.47 $0.1451 244,717.0 +1.71%
Sep 09, 2025 $1.57 $1.36 $0.2104 173,945.0 -5.19%
Sep 08, 2025 $1.62 $1.45 $0.17 321,246.0 +4.05%
Sep 05, 2025 $1.51 $1.47 $0.04 24,385.0 +0.68%
Sep 04, 2025 $1.49 $1.45 $0.04 33,798.0 -2.00%
Sep 03, 2025 $1.56 $1.44 $0.12 160,688.0 -2.60%

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
Sep, 2025 $1.68 $1.15 $0.53 16,351,344.0 -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
$9.84
price down icon 0.61%
$7.55
price down icon 4.43%
$42.95
price up icon 1.08%
security_protection_services CXW
$20.35
price down icon 5.52%
security_protection_services GEO
$20.49
price down icon 2.34%
security_protection_services BRC
$78.03
price up icon 1.73%
Cap:     |  Volume (24h):