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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.271.401.251.331.336.40%746,162
Oct 23, 20251.241.281.201.251.250.81%203,839
Oct 22, 20251.291.301.181.241.24-3.13%308,751
Oct 21, 20251.291.341.261.281.28-0.78%279,594
Oct 20, 20251.251.301.201.291.293.20%229,884
Oct 17, 20251.251.341.231.251.252.46%320,910
Oct 16, 20251.371.401.181.221.22-11.59%478,327
Oct 15, 20251.411.441.331.381.38-426,868
Oct 14, 20251.251.391.231.381.385.34%488,631
Oct 13, 20251.331.391.251.311.310.77%571,974
Oct 10, 20251.401.441.271.301.30-7.80%695,002
Oct 9, 20251.501.501.361.411.41-5.37%626,767
Oct 8, 20251.521.601.461.491.49-3.87%577,114
Oct 7, 20251.591.651.501.551.55-859,845
Oct 6, 20251.781.781.461.551.55-18.42%2,466,891
Oct 3, 20251.982.151.811.901.90-6.40%3,265,115
Oct 2, 20251.722.241.712.032.0349.26%86,583,303
Oct 1, 20251.371.401.331.361.361.49%1,724,729
Sep 30, 20251.341.351.271.341.340.37%309,781
Sep 29, 20251.281.371.281.341.3411.25%1,199,013
Sep 26, 20251.301.301.151.201.20-9.09%478,683
Sep 25, 20251.261.391.261.321.32-2.22%502,124
Sep 24, 20251.361.411.211.351.35-10.60%12,076,649
Sep 23, 20251.571.571.491.511.51-1.95%100,709
Sep 22, 20251.521.571.481.541.54-69,396
Sep 19, 20251.561.611.521.541.54-0.65%91,208
Sep 18, 20251.491.621.491.551.554.03%110,531
Sep 17, 20251.491.541.461.491.490.68%78,508
Sep 16, 20251.461.481.431.481.482.78%46,348
Sep 15, 20251.471.501.401.441.44-0.69%71,793
Sep 12, 20251.551.551.421.451.45-3.97%135,675
Sep 11, 20251.481.601.481.511.511.68%248,464
Sep 10, 20251.501.621.481.491.491.71%254,908
Sep 9, 20251.541.571.361.461.46-5.19%177,647
Sep 8, 20251.481.621.451.541.544.05%321,447
Sep 5, 20251.471.511.471.481.480.68%24,695
Sep 4, 20251.481.491.451.471.47-2.00%33,894
Sep 3, 20251.551.561.441.501.50-2.60%160,688
Sep 2, 20251.631.681.511.541.54-3.99%66,208
Aug 29, 20251.631.671.581.601.60-0.99%48,329
Aug 28, 20251.651.661.621.621.62-0.61%20,093
Aug 27, 20251.651.661.591.631.630.93%62,716
Aug 26, 20251.621.671.571.621.62-0.31%50,118
Aug 25, 20251.681.741.601.621.62-3.57%103,019
Aug 22, 20251.511.901.511.681.6812.75%933,187
Aug 21, 20251.481.501.421.491.49-65,260
Aug 20, 20251.571.571.451.491.49-1.97%119,233
Aug 19, 20251.611.691.451.521.52-14.37%2,423,226
Aug 18, 20251.701.891.671.781.784.41%124,916
Aug 15, 20251.741.801.661.701.70-6.59%75,902