Iveda Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.30	0.31	0.29	0.30	-	-1.15%	159,130
Sep 25, 2026	0.31	0.32	0.30	0.30	0.30	0.60%	148,452
Sep 24, 2026	0.31	0.31	0.29	0.30	0.30	-2.55%	187,668
Sep 23, 2026	0.31	0.32	0.29	0.31	0.31	-0.26%	245,209
Sep 22, 2026	0.32	0.34	0.31	0.31	0.31	-7.66%	411,446
Sep 21, 2026	0.34	0.35	0.32	0.34	0.34	5.19%	1,053,414
Sep 18, 2026	0.30	0.33	0.29	0.32	0.32	7.27%	759,426
Sep 17, 2026	0.29	0.32	0.28	0.30	0.30	7.46%	646,391
Sep 16, 2026	0.28	0.29	0.27	0.28	0.28	-0.14%	194,389
Sep 15, 2026	0.30	0.30	0.28	0.28	0.28	-2.11%	216,591
Sep 14, 2026	0.28	0.31	0.28	0.28	0.28	-0.53%	387,272
Sep 11, 2026	0.29	0.29	0.28	0.29	0.29	0.49%	136,462
Sep 10, 2026	0.29	0.29	0.28	0.28	0.28	0.67%	78,645
Sep 9, 2026	0.29	0.30	0.28	0.28	0.28	-4.53%	308,774
Sep 8, 2026	0.30	0.31	0.29	0.30	0.30	-2.25%	307,085
Sep 4, 2026	0.28	0.31	0.27	0.30	0.30	6.82%	426,146
Sep 3, 2026	0.27	0.29	0.26	0.28	0.28	4.85%	276,002
Sep 2, 2026	0.28	0.30	0.25	0.27	0.27	-	774,497
Sep 1, 2026	0.29	0.29	0.26	0.27	0.27	-5.92%	319,165
Aug 31, 2026	0.29	0.30	0.29	0.29	0.29	-1.41%	281,843
Aug 28, 2026	0.30	0.32	0.29	0.29	0.29	-2.02%	338,843
Aug 27, 2026	0.29	0.32	0.28	0.30	0.30	4.98%	628,387
Aug 26, 2026	0.30	0.31	0.28	0.28	0.28	-6.97%	653,677
Aug 25, 2026	0.31	0.34	0.30	0.30	0.30	-6.05%	770,471
Aug 24, 2026	0.33	0.34	0.30	0.32	0.32	-3.83%	584,446
Aug 21, 2026	0.33	0.38	0.33	0.34	0.34	0.51%	1,083,861
Aug 20, 2026	0.38	0.38	0.33	0.34	0.34	-8.49%	1,052,311
Aug 19, 2026	0.37	0.41	0.35	0.37	0.37	4.06%	2,245,284
Aug 18, 2026	0.37	0.37	0.33	0.35	0.35	-4.92%	1,471,615
Aug 17, 2026	0.41	0.42	0.32	0.37	0.37	-13.15%	3,218,138
Aug 14, 2026	0.47	0.52	0.40	0.43	0.43	-18.90%	8,366,016
Aug 13, 2026	0.47	0.59	0.44	0.53	0.53	42.74%	182,738,757
Aug 12, 2026	0.30	0.48	0.30	0.37	0.37	23.49%	91,668,160
Aug 11, 2026	0.29	0.31	0.28	0.30	0.30	-0.67%	286,780
Aug 10, 2026	0.31	0.32	0.29	0.30	0.30	-1.64%	379,779
Aug 7, 2026	0.30	0.31	0.30	0.31	0.31	2.38%	230,453
Aug 6, 2026	0.29	0.30	0.28	0.30	0.30	1.29%	286,867
Aug 5, 2026	0.30	0.31	0.28	0.29	0.29	7.22%	651,476
Aug 4, 2026	0.26	0.28	0.26	0.27	0.27	2.20%	288,225
Aug 3, 2026	0.27	0.27	0.25	0.27	0.27	6.72%	196,918
Jul 31, 2026	0.26	0.26	0.24	0.25	0.25	-2.33%	133,531
Jul 30, 2026	0.24	0.27	0.23	0.26	0.26	8.19%	317,353
Jul 29, 2026	0.23	0.25	0.23	0.24	0.24	6.06%	421,404
Jul 28, 2026	0.23	0.24	0.21	0.22	0.22	-3.81%	491,460
Jul 27, 2026	0.24	0.25	0.23	0.23	0.23	-3.60%	310,758
Jul 24, 2026	0.27	0.27	0.24	0.24	0.24	-2.42%	183,230
Jul 23, 2026	0.26	0.26	0.25	0.25	0.25	-5.45%	137,151
Jul 22, 2026	0.26	0.27	0.25	0.26	0.26	3.68%	143,121
Jul 21, 2026	0.26	0.27	0.25	0.25	0.25	1.57%	154,923
Jul 20, 2026	0.27	0.27	0.23	0.25	0.25	-4.19%	603,250