Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
0.9589
+0.0783 (8.89%)
At close: Dec 19, 2025, 4:00 PM EST
0.8961
-0.0628 (-6.55%)
After-hours: Dec 19, 2025, 6:27 PM EST
Iveda Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.90 | 0.97 | 0.89 | 0.96 | 0.96 | 8.89% | 161,649 |
| 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% | 90,885 |
| 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% | 287,592 |
| 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% | 177,002 |
| Dec 10, 2025 | 1.13 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 143,245 |
| Dec 9, 2025 | 1.16 | 1.22 | 1.14 | 1.17 | 1.17 | 0.86% | 122,134 |
| Dec 8, 2025 | 1.22 | 1.26 | 1.11 | 1.16 | 1.16 | -2.52% | 205,425 |
| Dec 5, 2025 | 1.30 | 1.30 | 1.17 | 1.19 | 1.19 | -9.85% | 257,722 |
| 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% | 370,960 |
| Dec 2, 2025 | 1.32 | 1.38 | 1.13 | 1.17 | 1.17 | -15.22% | 797,852 |
| Dec 1, 2025 | 1.12 | 1.52 | 1.12 | 1.38 | 1.38 | 23.21% | 6,367,316 |
| Nov 28, 2025 | 1.06 | 1.12 | 1.01 | 1.12 | 1.12 | 6.67% | 617,444 |
| Nov 26, 2025 | 0.95 | 1.12 | 0.92 | 1.05 | 1.05 | 16.38% | 3,015,461 |
| Nov 25, 2025 | 0.81 | 0.94 | 0.81 | 0.90 | 0.90 | 2.91% | 801,830 |
| Nov 24, 2025 | 0.89 | 0.92 | 0.80 | 0.88 | 0.88 | 0.08% | 3,326,087 |
| Nov 21, 2025 | 1.02 | 1.18 | 0.81 | 0.88 | 0.88 | 34.67% | 166,591,928 |
| 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 |
| Nov 5, 2025 | 1.08 | 1.08 | 0.89 | 0.94 | 0.94 | -16.81% | 603,228 |
| Nov 4, 2025 | 1.22 | 1.24 | 1.11 | 1.13 | 1.13 | -9.60% | 396,161 |
| Nov 3, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | -3.10% | 194,290 |
| Oct 31, 2025 | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | 4.03% | 145,365 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.20 | 1.24 | 1.24 | -6.77% | 268,559 |
| Oct 29, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 3.10% | 218,186 |
| Oct 28, 2025 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 163,601 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | 1.50% | 292,470 |
| 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 |