Iveda Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.40	0.41	0.37	0.40	0.40	-1.00%	629,413
May 28, 2026	0.33	0.41	0.32	0.40	0.40	23.11%	1,955,233
May 27, 2026	0.32	0.33	0.31	0.32	0.32	2.82%	175,455
May 26, 2026	0.33	0.34	0.31	0.32	0.32	-1.25%	453,526
May 22, 2026	0.31	0.32	0.31	0.32	0.32	2.70%	147,622
May 21, 2026	0.34	0.34	0.30	0.31	0.31	-5.63%	269,598
May 20, 2026	0.33	0.33	0.32	0.33	0.33	-0.24%	132,177
May 19, 2026	0.32	0.33	0.31	0.33	0.33	3.47%	128,744
May 18, 2026	0.32	0.32	0.31	0.32	0.32	0.91%	172,055
May 15, 2026	0.34	0.35	0.31	0.32	0.32	-0.31%	277,469
May 14, 2026	0.28	0.33	0.28	0.32	0.32	12.37%	280,691
May 13, 2026	0.29	0.31	0.28	0.28	0.28	-7.21%	1,607,640
May 12, 2026	0.31	0.32	0.31	0.31	0.31	-4.98%	91,078
May 11, 2026	0.32	0.34	0.30	0.32	0.32	-1.53%	496,126
May 8, 2026	0.34	0.34	0.32	0.33	0.33	-6.56%	437,981
May 7, 2026	0.35	0.37	0.34	0.35	0.35	-0.31%	375,693
May 6, 2026	0.35	0.37	0.34	0.35	0.35	2.94%	565,596
May 5, 2026	0.31	0.35	0.31	0.34	0.34	9.68%	432,791
May 4, 2026	0.31	0.33	0.30	0.31	0.31	2.38%	393,536
May 1, 2026	0.30	0.31	0.29	0.30	0.30	4.05%	187,497
Apr 30, 2026	0.29	0.30	0.29	0.29	0.29	-1.42%	110,502
Apr 29, 2026	0.30	0.31	0.29	0.30	0.30	-0.61%	157,543
Apr 28, 2026	0.30	0.30	0.29	0.30	0.30	-0.44%	180,063
Apr 27, 2026	0.31	0.31	0.30	0.30	0.30	-0.30%	179,564
Apr 24, 2026	0.29	0.32	0.28	0.30	0.30	8.76%	440,009
Apr 23, 2026	0.29	0.29	0.27	0.28	0.28	-4.48%	202,464
Apr 22, 2026	0.30	0.30	0.28	0.29	0.29	-	215,339
Apr 21, 2026	0.30	0.31	0.28	0.29	0.29	0.07%	241,587
Apr 20, 2026	0.28	0.29	0.27	0.29	0.29	0.98%	285,390
Apr 17, 2026	0.30	0.31	0.28	0.29	0.29	-4.68%	800,789
Apr 16, 2026	0.28	0.34	0.28	0.30	0.30	9.24%	3,218,850
Apr 15, 2026	0.26	0.29	0.26	0.27	0.27	4.63%	538,890
Apr 14, 2026	0.27	0.29	0.26	0.26	0.26	-0.08%	758,769
Apr 13, 2026	0.26	0.27	0.25	0.26	0.26	2.47%	323,880
Apr 10, 2026	0.26	0.27	0.25	0.26	0.26	-0.20%	176,778
Apr 9, 2026	0.26	0.26	0.25	0.26	0.26	-1.77%	214,015
Apr 8, 2026	0.27	0.27	0.26	0.26	0.26	3.41%	238,062
Apr 7, 2026	0.26	0.27	0.25	0.25	0.25	-3.26%	252,060
Apr 6, 2026	0.26	0.28	0.25	0.26	0.26	-0.12%	272,732
Apr 2, 2026	0.23	0.27	0.23	0.26	0.26	1.91%	346,382
Apr 1, 2026	0.25	0.27	0.25	0.26	0.26	-0.43%	204,477
Mar 31, 2026	0.26	0.26	0.24	0.26	0.26	4.47%	347,556
Mar 30, 2026	0.25	0.26	0.24	0.25	0.25	0.37%	283,749
Mar 27, 2026	0.26	0.26	0.23	0.25	0.25	-5.77%	517,355
Mar 26, 2026	0.28	0.29	0.26	0.26	0.26	-7.21%	403,301
Mar 25, 2026	0.30	0.30	0.28	0.28	0.28	-3.38%	338,343
Mar 24, 2026	0.30	0.30	0.29	0.29	0.29	-4.26%	178,509
Mar 23, 2026	0.31	0.31	0.29	0.30	0.30	1.54%	359,592
Mar 20, 2026	0.29	0.31	0.27	0.30	0.30	1.15%	852,857
Mar 19, 2026	0.31	0.31	0.28	0.30	0.30	-7.23%	365,841