Iveda Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.29	0.31	0.28	0.30	0.30	-0.27%	903,349
Feb 26, 2026	0.31	0.32	0.29	0.30	0.30	-5.44%	697,953
Feb 25, 2026	0.31	0.32	0.29	0.31	0.31	5.58%	577,744
Feb 24, 2026	0.28	0.32	0.27	0.30	0.30	4.06%	1,274,199
Feb 23, 2026	0.30	0.31	0.28	0.29	0.29	-3.05%	586,492
Feb 20, 2026	0.36	0.37	0.29	0.29	0.29	-22.39%	1,305,010
Feb 19, 2026	0.34	0.38	0.34	0.38	0.38	0.05%	1,238,980
Feb 18, 2026	0.31	0.38	0.30	0.38	0.38	12.17%	4,100,598
Feb 17, 2026	0.31	0.34	0.25	0.34	0.34	0.47%	7,019,717
Feb 13, 2026	0.41	0.42	0.32	0.34	0.34	16.21%	199,324,065
Feb 12, 2026	0.26	0.31	0.24	0.29	0.29	12.53%	9,242,216
Feb 11, 2026	0.24	0.27	0.24	0.26	0.26	4.59%	5,724,967
Feb 10, 2026	0.26	0.26	0.22	0.25	0.25	-34.64%	7,655,409
Feb 9, 2026	0.46	0.46	0.36	0.38	0.38	-17.51%	1,563,676
Feb 6, 2026	0.46	0.53	0.45	0.46	0.46	6.11%	272,751
Feb 5, 2026	0.56	0.71	0.43	0.43	0.43	-23.13%	891,860
Feb 4, 2026	0.58	0.58	0.52	0.56	0.56	-3.43%	245,201
Feb 3, 2026	0.80	0.80	0.50	0.58	0.58	-38.86%	1,345,414
Feb 2, 2026	0.88	0.95	0.88	0.95	0.95	7.84%	146,731
Jan 30, 2026	0.89	0.92	0.85	0.88	0.88	-3.30%	96,252
Jan 29, 2026	0.96	0.96	0.88	0.91	0.91	-1.09%	61,181
Jan 28, 2026	0.87	0.92	0.79	0.92	0.92	19.40%	327,948
Jan 27, 2026	0.79	0.79	0.74	0.77	0.77	1.18%	175,852
Jan 26, 2026	0.88	0.88	0.76	0.76	0.76	-12.37%	427,049
Jan 23, 2026	0.88	0.89	0.83	0.87	0.87	-1.10%	185,966
Jan 22, 2026	0.99	1.00	0.82	0.88	0.88	-11.70%	340,167
Jan 21, 2026	1.02	1.03	0.93	1.00	1.00	-1.48%	94,974
Jan 20, 2026	1.03	1.07	1.00	1.01	1.01	-1.94%	85,294
Jan 16, 2026	1.08	1.13	1.01	1.03	1.03	-4.63%	267,555
Jan 15, 2026	0.98	1.13	0.98	1.08	1.08	9.64%	218,360
Jan 14, 2026	0.96	1.03	0.96	0.99	0.99	1.76%	71,495
Jan 13, 2026	0.93	0.97	0.91	0.97	0.97	6.93%	76,974
Jan 12, 2026	0.95	0.97	0.90	0.91	0.91	-4.07%	130,730
Jan 9, 2026	1.00	1.00	0.94	0.94	0.94	-6.56%	109,461
Jan 8, 2026	1.09	1.09	1.00	1.01	1.01	-5.61%	131,036
Jan 7, 2026	1.05	1.12	1.02	1.07	1.07	5.94%	255,982
Jan 6, 2026	0.95	1.05	0.91	1.01	1.01	9.90%	211,093
Jan 5, 2026	0.89	0.96	0.87	0.92	0.92	5.63%	143,687
Jan 2, 2026	0.84	0.87	0.80	0.87	0.87	3.57%	106,602
Dec 31, 2025	0.89	0.89	0.80	0.84	0.84	0.14%	153,124
Dec 30, 2025	0.82	0.87	0.81	0.84	0.84	2.79%	111,344
Dec 29, 2025	0.89	0.90	0.81	0.82	0.82	-8.81%	195,090
Dec 26, 2025	0.86	0.92	0.85	0.89	0.89	3.99%	67,091
Dec 24, 2025	0.86	0.87	0.84	0.86	0.86	-2.17%	50,058
Dec 23, 2025	0.94	0.94	0.86	0.88	0.88	-6.28%	77,963
Dec 22, 2025	0.96	0.96	0.92	0.94	0.94	-2.13%	59,138
Dec 19, 2025	0.90	0.97	0.89	0.96	0.96	8.89%	170,805
Dec 18, 2025	0.88	0.98	0.88	0.88	0.88	-	50,608
Dec 17, 2025	0.97	1.04	0.88	0.88	0.88	-9.40%	93,453
Dec 16, 2025	0.87	0.97	0.87	0.97	0.97	8.29%	124,419