Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
1.330
+0.080 (6.40%)
At close: Oct 24, 2025, 4:00 PM EDT
1.410
+0.080 (6.02%)
Pre-market: Oct 27, 2025, 6:42 AM EDT
Iveda Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.27 | 1.40 | 1.25 | 1.33 | 1.33 | 6.40% | 746,162 |
| Oct 23, 2025 | 1.24 | 1.28 | 1.20 | 1.25 | 1.25 | 0.81% | 203,839 |
| Oct 22, 2025 | 1.29 | 1.30 | 1.18 | 1.24 | 1.24 | -3.13% | 308,751 |
| Oct 21, 2025 | 1.29 | 1.34 | 1.26 | 1.28 | 1.28 | -0.78% | 279,594 |
| Oct 20, 2025 | 1.25 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 229,884 |
| Oct 17, 2025 | 1.25 | 1.34 | 1.23 | 1.25 | 1.25 | 2.46% | 320,910 |
| Oct 16, 2025 | 1.37 | 1.40 | 1.18 | 1.22 | 1.22 | -11.59% | 478,327 |
| Oct 15, 2025 | 1.41 | 1.44 | 1.33 | 1.38 | 1.38 | - | 426,868 |
| Oct 14, 2025 | 1.25 | 1.39 | 1.23 | 1.38 | 1.38 | 5.34% | 488,631 |
| Oct 13, 2025 | 1.33 | 1.39 | 1.25 | 1.31 | 1.31 | 0.77% | 571,974 |
| Oct 10, 2025 | 1.40 | 1.44 | 1.27 | 1.30 | 1.30 | -7.80% | 695,002 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.36 | 1.41 | 1.41 | -5.37% | 626,767 |
| Oct 8, 2025 | 1.52 | 1.60 | 1.46 | 1.49 | 1.49 | -3.87% | 577,114 |
| Oct 7, 2025 | 1.59 | 1.65 | 1.50 | 1.55 | 1.55 | - | 859,845 |
| Oct 6, 2025 | 1.78 | 1.78 | 1.46 | 1.55 | 1.55 | -18.42% | 2,466,891 |
| Oct 3, 2025 | 1.98 | 2.15 | 1.81 | 1.90 | 1.90 | -6.40% | 3,265,115 |
| Oct 2, 2025 | 1.72 | 2.24 | 1.71 | 2.03 | 2.03 | 49.26% | 86,583,303 |
| Oct 1, 2025 | 1.37 | 1.40 | 1.33 | 1.36 | 1.36 | 1.49% | 1,724,729 |
| Sep 30, 2025 | 1.34 | 1.35 | 1.27 | 1.34 | 1.34 | 0.37% | 309,781 |
| Sep 29, 2025 | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | 11.25% | 1,199,013 |
| Sep 26, 2025 | 1.30 | 1.30 | 1.15 | 1.20 | 1.20 | -9.09% | 478,683 |
| Sep 25, 2025 | 1.26 | 1.39 | 1.26 | 1.32 | 1.32 | -2.22% | 502,124 |
| Sep 24, 2025 | 1.36 | 1.41 | 1.21 | 1.35 | 1.35 | -10.60% | 12,076,649 |
| Sep 23, 2025 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -1.95% | 100,709 |
| Sep 22, 2025 | 1.52 | 1.57 | 1.48 | 1.54 | 1.54 | - | 69,396 |
| Sep 19, 2025 | 1.56 | 1.61 | 1.52 | 1.54 | 1.54 | -0.65% | 91,208 |
| Sep 18, 2025 | 1.49 | 1.62 | 1.49 | 1.55 | 1.55 | 4.03% | 110,531 |
| Sep 17, 2025 | 1.49 | 1.54 | 1.46 | 1.49 | 1.49 | 0.68% | 78,508 |
| Sep 16, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 46,348 |
| Sep 15, 2025 | 1.47 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 71,793 |
| Sep 12, 2025 | 1.55 | 1.55 | 1.42 | 1.45 | 1.45 | -3.97% | 135,675 |
| Sep 11, 2025 | 1.48 | 1.60 | 1.48 | 1.51 | 1.51 | 1.68% | 248,464 |
| Sep 10, 2025 | 1.50 | 1.62 | 1.48 | 1.49 | 1.49 | 1.71% | 254,908 |
| Sep 9, 2025 | 1.54 | 1.57 | 1.36 | 1.46 | 1.46 | -5.19% | 177,647 |
| Sep 8, 2025 | 1.48 | 1.62 | 1.45 | 1.54 | 1.54 | 4.05% | 321,447 |
| Sep 5, 2025 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | 0.68% | 24,695 |
| Sep 4, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 33,894 |
| Sep 3, 2025 | 1.55 | 1.56 | 1.44 | 1.50 | 1.50 | -2.60% | 160,688 |
| Sep 2, 2025 | 1.63 | 1.68 | 1.51 | 1.54 | 1.54 | -3.99% | 66,208 |
| Aug 29, 2025 | 1.63 | 1.67 | 1.58 | 1.60 | 1.60 | -0.99% | 48,329 |
| Aug 28, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 20,093 |
| Aug 27, 2025 | 1.65 | 1.66 | 1.59 | 1.63 | 1.63 | 0.93% | 62,716 |
| Aug 26, 2025 | 1.62 | 1.67 | 1.57 | 1.62 | 1.62 | -0.31% | 50,118 |
| Aug 25, 2025 | 1.68 | 1.74 | 1.60 | 1.62 | 1.62 | -3.57% | 103,019 |
| Aug 22, 2025 | 1.51 | 1.90 | 1.51 | 1.68 | 1.68 | 12.75% | 933,187 |
| Aug 21, 2025 | 1.48 | 1.50 | 1.42 | 1.49 | 1.49 | - | 65,260 |
| Aug 20, 2025 | 1.57 | 1.57 | 1.45 | 1.49 | 1.49 | -1.97% | 119,233 |
| Aug 19, 2025 | 1.61 | 1.69 | 1.45 | 1.52 | 1.52 | -14.37% | 2,423,226 |
| Aug 18, 2025 | 1.70 | 1.89 | 1.67 | 1.78 | 1.78 | 4.41% | 124,916 |
| Aug 15, 2025 | 1.74 | 1.80 | 1.66 | 1.70 | 1.70 | -6.59% | 75,902 |