Iveda Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.23	0.25	0.23	0.23	-	1.65%	215,589
Jul 28, 2026	0.23	0.24	0.21	0.22	0.22	-3.81%	484,084
Jul 27, 2026	0.24	0.25	0.23	0.23	0.23	-3.60%	308,770
Jul 24, 2026	0.27	0.27	0.24	0.24	0.24	-2.42%	120,911
Jul 23, 2026	0.26	0.26	0.25	0.25	0.25	-5.45%	134,132
Jul 22, 2026	0.26	0.27	0.25	0.26	0.26	3.68%	143,121
Jul 21, 2026	0.26	0.27	0.25	0.25	0.25	1.57%	154,923
Jul 20, 2026	0.27	0.27	0.23	0.25	0.25	-4.19%	603,250
Jul 17, 2026	0.26	0.27	0.25	0.26	0.26	1.80%	167,434
Jul 16, 2026	0.27	0.29	0.25	0.26	0.26	-12.20%	493,131
Jul 15, 2026	0.28	0.30	0.28	0.29	0.29	1.93%	247,089
Jul 14, 2026	0.27	0.29	0.27	0.29	0.29	4.12%	168,988
Jul 13, 2026	0.29	0.29	0.26	0.27	0.27	-7.08%	488,163
Jul 10, 2026	0.29	0.30	0.28	0.30	0.30	2.11%	129,406
Jul 9, 2026	0.29	0.30	0.28	0.29	0.29	-2.20%	318,655
Jul 8, 2026	0.30	0.30	0.28	0.30	0.30	-3.15%	491,592
Jul 7, 2026	0.33	0.34	0.30	0.31	0.31	-6.44%	283,527
Jul 6, 2026	0.34	0.35	0.33	0.33	0.33	-5.23%	201,516
Jul 2, 2026	0.34	0.37	0.32	0.34	0.34	-1.71%	492,408
Jul 1, 2026	0.32	0.36	0.32	0.35	0.35	6.90%	337,254
Jun 30, 2026	0.34	0.35	0.32	0.33	0.33	-2.27%	315,389
Jun 29, 2026	0.32	0.35	0.31	0.34	0.34	0.30%	573,758
Jun 26, 2026	0.36	0.37	0.33	0.33	0.33	-12.08%	633,864
Jun 25, 2026	0.40	0.40	0.34	0.38	0.38	-10.61%	793,040
Jun 24, 2026	0.40	0.44	0.40	0.43	0.43	1.19%	706,246
Jun 23, 2026	0.38	0.42	0.36	0.42	0.42	1.45%	948,140
Jun 22, 2026	0.41	0.45	0.38	0.41	0.41	-3.72%	1,914,287
Jun 18, 2026	0.43	0.50	0.38	0.43	0.43	-6.03%	4,609,428
Jun 17, 2026	0.49	0.49	0.44	0.46	0.46	-11.15%	9,630,811
Jun 16, 2026	0.45	0.70	0.41	0.52	0.52	62.87%	367,656,679
Jun 15, 2026	0.30	0.34	0.29	0.32	0.32	12.57%	19,734,593
Jun 12, 2026	0.28	0.30	0.27	0.28	0.28	1.04%	428,700
Jun 11, 2026	0.27	0.28	0.27	0.28	0.28	2.66%	205,753
Jun 10, 2026	0.27	0.30	0.27	0.27	0.27	-0.81%	573,343
Jun 9, 2026	0.30	0.31	0.27	0.27	0.27	-4.38%	998,069
Jun 8, 2026	0.31	0.31	0.28	0.29	0.29	-4.96%	419,902
Jun 5, 2026	0.35	0.35	0.30	0.30	0.30	-10.33%	370,223
Jun 4, 2026	0.35	0.36	0.33	0.34	0.34	-4.29%	235,522
Jun 3, 2026	0.34	0.37	0.34	0.35	0.35	0.66%	188,345
Jun 2, 2026	0.37	0.38	0.34	0.35	0.35	-8.96%	294,936
Jun 1, 2026	0.39	0.42	0.36	0.38	0.38	-3.56%	616,538
May 29, 2026	0.40	0.41	0.37	0.40	0.40	-1.00%	635,371
May 28, 2026	0.33	0.41	0.32	0.40	0.40	23.11%	2,045,225
May 27, 2026	0.32	0.33	0.31	0.32	0.32	2.82%	176,895
May 26, 2026	0.33	0.34	0.31	0.32	0.32	-1.25%	454,774
May 22, 2026	0.31	0.32	0.31	0.32	0.32	2.70%	148,227
May 21, 2026	0.34	0.34	0.30	0.31	0.31	-5.63%	274,622
May 20, 2026	0.33	0.33	0.32	0.33	0.33	-0.24%	136,496
May 19, 2026	0.32	0.33	0.31	0.33	0.33	3.47%	152,832
May 18, 2026	0.32	0.32	0.31	0.32	0.32	0.91%	186,907