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 August 22, 2025, is $1.68.
  • 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 692.42% to $1.68 now.
  • The 52-week high stock price for IVDA is $8.05, representing a 379.17% increase from the current share price, occurred on December 30, 2024.
  • The 52-week low stock price for IVDA is $1.27, indicating a -24.40% decrease from the current share price, occurred on November 07, 2024.
  • 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
Aug 22, 2025 $1.90 $1.51 $0.3907 921,782.0 +12.75%
Aug 21, 2025 $1.50 $1.42 $0.08 65,259.0 +0.00%
Aug 20, 2025 $1.57 $1.45 $0.1199 116,519.0 -1.97%
Aug 19, 2025 $1.69 $1.45 $0.24 2,414,981.0 -14.37%
Aug 18, 2025 $1.89 $1.67 $0.2227 120,850.0 +4.41%
Aug 15, 2025 $1.80 $1.66 $0.1415 75,574.0 -6.59%
Aug 14, 2025 $1.84 $1.75 $0.09 31,488.0 +0.00%
Aug 13, 2025 $1.87 $1.76 $0.11 29,460.0 +1.45%
Aug 12, 2025 $1.85 $1.74 $0.11 24,130.0 +1.93%
Aug 11, 2025 $1.85 $1.72 $0.1302 28,334.0 -3.04%
Aug 08, 2025 $1.88 $1.80 $0.08 27,773.0 -3.70%
Aug 07, 2025 $1.92 $1.82 $0.10 14,902.0 +0.23%
Aug 06, 2025 $1.92 $1.84 $0.08 15,542.0 +0.03%
Aug 05, 2025 $2.00 $1.88 $0.12 43,612.0 -6.93%
Aug 04, 2025 $2.04 $1.85 $0.19 40,133.0 +7.45%
Aug 01, 2025 $1.91 $1.81 $0.10 19,948.0 -1.57%
Jul 31, 2025 $2.07 $1.86 $0.21 88,721.0 -7.73%
Jul 30, 2025 $2.18 $2.01 $0.1699 30,748.0 -5.05%
Jul 29, 2025 $2.24 $2.08 $0.16 106,900.0 +2.83%
Jul 28, 2025 $2.20 $2.10 $0.1044 35,191.0 +3.41%
Jul 25, 2025 $2.16 $2.03 $0.1299 21,117.0 -2.84%
Jul 24, 2025 $2.24 $2.10 $0.1385 53,102.0 -5.38%

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
Aug, 2025 $2.04 $1.42 $0.62 4,912,069.0 -12.04%
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 CIX
$27.06
price up icon 5.74%
$31.70
price up icon 4.31%
$8.37
price up icon 6.90%
security_protection_services CXW
$20.79
price up icon 1.66%
security_protection_services GEO
$21.43
price up icon 1.28%
security_protection_services BRC
$76.51
price up icon 3.39%
Cap:     |  Volume (24h):