Iveda Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.30	0.31	0.29	0.30	0.30	4.05%	177,195
Apr 30, 2026	0.29	0.30	0.29	0.29	0.29	-1.42%	110,055
Apr 29, 2026	0.30	0.31	0.29	0.30	0.30	-0.61%	154,641
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
Apr 10, 2026	0.26	0.27	0.25	0.26	0.26	-0.20%	176,778
Apr 9, 2026	0.26	0.26	0.25	0.26	0.26	-1.77%	214,015
Apr 8, 2026	0.27	0.27	0.26	0.26	0.26	3.41%	238,062
Apr 7, 2026	0.26	0.27	0.25	0.25	0.25	-3.26%	252,060
Apr 6, 2026	0.26	0.28	0.25	0.26	0.26	-0.12%	272,732
Apr 2, 2026	0.23	0.27	0.23	0.26	0.26	1.91%	346,382
Apr 1, 2026	0.25	0.27	0.25	0.26	0.26	-0.43%	204,477
Mar 31, 2026	0.26	0.26	0.24	0.26	0.26	4.47%	347,556
Mar 30, 2026	0.25	0.26	0.24	0.25	0.25	0.37%	283,749
Mar 27, 2026	0.26	0.26	0.23	0.25	0.25	-5.77%	517,355
Mar 26, 2026	0.28	0.29	0.26	0.26	0.26	-7.21%	403,301
Mar 25, 2026	0.30	0.30	0.28	0.28	0.28	-3.38%	338,343
Mar 24, 2026	0.30	0.30	0.29	0.29	0.29	-4.26%	178,509
Mar 23, 2026	0.31	0.31	0.29	0.30	0.30	1.54%	359,592
Mar 20, 2026	0.29	0.31	0.27	0.30	0.30	1.15%	852,857
Mar 19, 2026	0.31	0.31	0.28	0.30	0.30	-7.23%	365,841
Mar 18, 2026	0.32	0.35	0.28	0.32	0.32	-4.79%	1,241,556
Mar 17, 2026	0.31	0.38	0.30	0.33	0.33	9.87%	5,954,331
Mar 16, 2026	0.30	0.32	0.30	0.30	0.30	2.70%	511,521
Mar 13, 2026	0.32	0.34	0.29	0.30	0.30	-6.33%	1,077,650
Mar 12, 2026	0.30	0.33	0.29	0.32	0.32	4.64%	478,996
Mar 11, 2026	0.30	0.31	0.30	0.30	0.30	2.37%	527,373
Mar 10, 2026	0.30	0.31	0.29	0.30	0.30	-	549,275
Mar 9, 2026	0.30	0.32	0.27	0.30	0.30	-5.14%	580,609
Mar 6, 2026	0.31	0.31	0.30	0.31	0.31	0.39%	291,099
Mar 5, 2026	0.31	0.32	0.30	0.31	0.31	-0.06%	411,805
Mar 4, 2026	0.30	0.34	0.29	0.31	0.31	1.44%	849,902
Mar 3, 2026	0.30	0.31	0.29	0.31	0.31	-2.52%	561,188
Mar 2, 2026	0.28	0.32	0.27	0.31	0.31	5.84%	745,416
Feb 27, 2026	0.29	0.31	0.28	0.30	0.30	-0.27%	917,739
Feb 26, 2026	0.31	0.32	0.29	0.30	0.30	-5.44%	706,471
Feb 25, 2026	0.31	0.32	0.29	0.31	0.31	5.58%	583,745
Feb 24, 2026	0.28	0.32	0.27	0.30	0.30	4.06%	1,285,835
Feb 23, 2026	0.30	0.31	0.28	0.29	0.29	-3.05%	604,848
Feb 20, 2026	0.36	0.37	0.29	0.29	0.29	-22.39%	1,359,533