Iveda Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	1.03	1.07	1.00	1.00	-	-2.91%	77,564
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
Dec 15, 2025	1.03	1.03	0.86	0.90	0.90	-13.69%	292,234
Dec 12, 2025	1.05	1.10	1.03	1.04	1.04	-3.70%	183,164
Dec 11, 2025	1.12	1.17	1.06	1.08	1.08	-3.57%	180,905
Dec 10, 2025	1.13	1.18	1.12	1.12	1.12	-4.27%	143,256
Dec 9, 2025	1.16	1.22	1.14	1.17	1.17	0.86%	122,926
Dec 8, 2025	1.22	1.26	1.11	1.16	1.16	-2.52%	205,783
Dec 5, 2025	1.30	1.30	1.17	1.19	1.19	-9.85%	271,606
Dec 4, 2025	1.13	1.37	1.11	1.32	1.32	14.78%	924,837
Dec 3, 2025	1.17	1.20	1.10	1.15	1.15	-1.71%	371,632
Dec 2, 2025	1.32	1.38	1.13	1.17	1.17	-15.22%	802,316
Dec 1, 2025	1.12	1.52	1.12	1.38	1.38	23.21%	6,417,271
Nov 28, 2025	1.06	1.12	1.01	1.12	1.12	6.67%	663,839
Nov 26, 2025	0.95	1.12	0.92	1.05	1.05	16.38%	3,066,985
Nov 25, 2025	0.81	0.94	0.81	0.90	0.90	2.91%	811,828
Nov 24, 2025	0.89	0.92	0.80	0.88	0.88	0.08%	3,370,186
Nov 21, 2025	1.02	1.18	0.81	0.88	0.88	34.67%	167,707,619
Nov 20, 2025	0.76	0.76	0.65	0.65	0.65	-8.06%	107,536
Nov 19, 2025	0.73	0.77	0.61	0.71	0.71	-3.08%	175,085
Nov 18, 2025	0.74	0.76	0.71	0.73	0.73	-5.17%	119,032
Nov 17, 2025	0.81	0.82	0.73	0.77	0.77	-2.72%	112,704
Nov 14, 2025	0.79	0.83	0.77	0.79	0.79	-6.24%	90,674
Nov 13, 2025	0.86	0.90	0.79	0.84	0.84	-1.60%	124,446
Nov 12, 2025	0.89	0.90	0.82	0.86	0.86	1.93%	60,760
Nov 11, 2025	0.88	0.89	0.82	0.84	0.84	-5.98%	106,554
Nov 10, 2025	0.91	0.93	0.84	0.90	0.90	1.70%	119,062
Nov 7, 2025	0.82	0.91	0.82	0.88	0.88	3.51%	164,263
Nov 6, 2025	0.95	0.96	0.71	0.85	0.85	-9.55%	345,254