Iveda Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.38	0.42	0.36	0.42	0.42	1.45%	919,833
Jun 22, 2026	0.41	0.45	0.38	0.41	0.41	-3.72%	1,751,624
Jun 18, 2026	0.43	0.50	0.38	0.43	0.43	-6.03%	4,507,974
Jun 17, 2026	0.49	0.49	0.44	0.46	0.46	-11.15%	9,305,256
Jun 16, 2026	0.45	0.70	0.41	0.52	0.52	62.87%	366,634,050
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
May 15, 2026	0.34	0.35	0.31	0.32	0.32	-0.31%	277,469
May 14, 2026	0.28	0.33	0.28	0.32	0.32	12.37%	280,691
May 13, 2026	0.29	0.31	0.28	0.28	0.28	-7.21%	1,607,640
May 12, 2026	0.31	0.32	0.31	0.31	0.31	-4.98%	91,078
May 11, 2026	0.32	0.34	0.30	0.32	0.32	-1.53%	496,126
May 8, 2026	0.34	0.34	0.32	0.33	0.33	-6.56%	437,981
May 7, 2026	0.35	0.37	0.34	0.35	0.35	-0.31%	375,693
May 6, 2026	0.35	0.37	0.34	0.35	0.35	2.94%	565,596
May 5, 2026	0.31	0.35	0.31	0.34	0.34	9.68%	432,791
May 4, 2026	0.31	0.33	0.30	0.31	0.31	2.38%	393,536
May 1, 2026	0.30	0.31	0.29	0.30	0.30	4.05%	187,497
Apr 30, 2026	0.29	0.30	0.29	0.29	0.29	-1.42%	110,502
Apr 29, 2026	0.30	0.31	0.29	0.30	0.30	-0.61%	157,543
Apr 28, 2026	0.30	0.30	0.29	0.30	0.30	-0.44%	180,063
Apr 27, 2026	0.31	0.31	0.30	0.30	0.30	-0.30%	179,564
Apr 24, 2026	0.29	0.32	0.28	0.30	0.30	8.76%	440,009
Apr 23, 2026	0.29	0.29	0.27	0.28	0.28	-4.48%	202,464
Apr 22, 2026	0.30	0.30	0.28	0.29	0.29	-	215,339
Apr 21, 2026	0.30	0.31	0.28	0.29	0.29	0.07%	241,587
Apr 20, 2026	0.28	0.29	0.27	0.29	0.29	0.98%	285,390
Apr 17, 2026	0.30	0.31	0.28	0.29	0.29	-4.68%	800,789
Apr 16, 2026	0.28	0.34	0.28	0.30	0.30	9.24%	3,218,850
Apr 15, 2026	0.26	0.29	0.26	0.27	0.27	4.63%	538,890
Apr 14, 2026	0.27	0.29	0.26	0.26	0.26	-0.08%	758,769
Apr 13, 2026	0.26	0.27	0.25	0.26	0.26	2.47%	323,880