Iveda Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.23	0.24	0.22	0.23	0.23	-1.60%	120,781
Oct 28, 2026	0.25	0.25	0.23	0.24	0.24	-0.08%	93,973
Oct 27, 2026	0.24	0.25	0.23	0.24	0.24	2.46%	163,205
Oct 26, 2026	0.23	0.25	0.23	0.23	0.23	-0.98%	79,251
Oct 23, 2026	0.24	0.24	0.23	0.23	0.23	1.08%	114,340
Oct 22, 2026	0.24	0.24	0.23	0.23	0.23	-3.02%	67,332
Oct 21, 2026	0.23	0.25	0.22	0.24	0.24	3.70%	115,410
Oct 20, 2026	0.22	0.23	0.22	0.23	0.23	4.93%	180,735
Oct 19, 2026	0.23	0.25	0.22	0.22	0.22	-4.33%	249,379
Oct 16, 2026	0.23	0.24	0.22	0.23	0.23	-2.18%	219,454
Oct 15, 2026	0.23	0.25	0.23	0.23	0.23	0.60%	140,199
Oct 14, 2026	0.25	0.26	0.22	0.23	0.23	-8.78%	597,563
Oct 13, 2026	0.26	0.26	0.25	0.26	0.26	-3.77%	184,463
Oct 12, 2026	0.28	0.28	0.26	0.27	0.27	-2.57%	247,784
Oct 9, 2026	0.27	0.28	0.27	0.27	0.27	3.54%	121,253
Oct 8, 2026	0.27	0.29	0.26	0.26	0.26	-6.08%	232,548
Oct 7, 2026	0.28	0.29	0.27	0.28	0.28	2.45%	192,047
Oct 6, 2026	0.30	0.31	0.27	0.27	0.27	-4.48%	248,221
Oct 5, 2026	0.30	0.30	0.29	0.29	0.29	-1.35%	152,782
Oct 2, 2026	0.30	0.30	0.29	0.29	0.29	-3.11%	229,001
Oct 1, 2026	0.30	0.31	0.30	0.30	0.30	0.50%	175,674
Sep 30, 2026	0.29	0.31	0.29	0.30	0.30	2.62%	106,388
Sep 29, 2026	0.30	0.30	0.29	0.29	0.29	-2.82%	123,787
Sep 28, 2026	0.30	0.30	0.29	0.30	0.30	-1.84%	170,959
Sep 25, 2026	0.31	0.32	0.30	0.30	0.30	0.60%	150,225
Sep 24, 2026	0.31	0.31	0.29	0.30	0.30	-2.55%	187,668
Sep 23, 2026	0.31	0.32	0.29	0.31	0.31	-0.26%	245,209
Sep 22, 2026	0.32	0.34	0.31	0.31	0.31	-7.66%	411,446
Sep 21, 2026	0.34	0.35	0.32	0.34	0.34	5.19%	1,053,414
Sep 18, 2026	0.30	0.33	0.29	0.32	0.32	7.27%	759,426
Sep 17, 2026	0.29	0.32	0.28	0.30	0.30	7.46%	646,391
Sep 16, 2026	0.28	0.29	0.27	0.28	0.28	-0.14%	194,389
Sep 15, 2026	0.30	0.30	0.28	0.28	0.28	-2.11%	216,591
Sep 14, 2026	0.28	0.31	0.28	0.28	0.28	-0.53%	387,272
Sep 11, 2026	0.29	0.29	0.28	0.29	0.29	0.49%	136,462
Sep 10, 2026	0.29	0.29	0.28	0.28	0.28	0.67%	78,645
Sep 9, 2026	0.29	0.30	0.28	0.28	0.28	-4.53%	308,774
Sep 8, 2026	0.30	0.31	0.29	0.30	0.30	-2.25%	307,085
Sep 4, 2026	0.28	0.31	0.27	0.30	0.30	6.82%	426,146
Sep 3, 2026	0.27	0.29	0.26	0.28	0.28	4.85%	276,002
Sep 2, 2026	0.28	0.30	0.25	0.27	0.27	-	774,497
Sep 1, 2026	0.29	0.29	0.26	0.27	0.27	-5.92%	319,165
Aug 31, 2026	0.29	0.30	0.29	0.29	0.29	-1.41%	281,843
Aug 28, 2026	0.30	0.32	0.29	0.29	0.29	-2.02%	338,843
Aug 27, 2026	0.29	0.32	0.28	0.30	0.30	4.98%	628,387
Aug 26, 2026	0.30	0.31	0.28	0.28	0.28	-6.97%	653,677
Aug 25, 2026	0.31	0.34	0.30	0.30	0.30	-6.05%	770,471
Aug 24, 2026	0.33	0.34	0.30	0.32	0.32	-3.83%	584,446
Aug 21, 2026	0.33	0.38	0.33	0.34	0.34	0.51%	1,083,861
Aug 20, 2026	0.38	0.38	0.33	0.34	0.34	-8.49%	1,052,311