Iveda Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.31	0.34	0.30	0.30	0.30	-6.05%	667,628
Aug 24, 2026	0.33	0.34	0.30	0.32	0.32	-3.83%	570,048
Aug 21, 2026	0.33	0.38	0.33	0.34	0.34	0.51%	1,049,748
Aug 20, 2026	0.38	0.38	0.33	0.34	0.34	-8.49%	1,041,483
Aug 19, 2026	0.37	0.41	0.35	0.37	0.37	4.06%	2,245,284
Aug 18, 2026	0.37	0.37	0.33	0.35	0.35	-4.92%	1,471,615
Aug 17, 2026	0.41	0.42	0.32	0.37	0.37	-13.15%	3,218,138
Aug 14, 2026	0.47	0.52	0.40	0.43	0.43	-18.90%	8,366,016
Aug 13, 2026	0.47	0.59	0.44	0.53	0.53	42.74%	182,738,757
Aug 12, 2026	0.30	0.48	0.30	0.37	0.37	23.49%	91,668,160
Aug 11, 2026	0.29	0.31	0.28	0.30	0.30	-0.67%	286,780
Aug 10, 2026	0.31	0.32	0.29	0.30	0.30	-1.64%	379,779
Aug 7, 2026	0.30	0.31	0.30	0.31	0.31	2.38%	230,453
Aug 6, 2026	0.29	0.30	0.28	0.30	0.30	1.29%	286,867
Aug 5, 2026	0.30	0.31	0.28	0.29	0.29	7.22%	651,476
Aug 4, 2026	0.26	0.28	0.26	0.27	0.27	2.20%	288,225
Aug 3, 2026	0.27	0.27	0.25	0.27	0.27	6.72%	196,918
Jul 31, 2026	0.26	0.26	0.24	0.25	0.25	-2.33%	133,531
Jul 30, 2026	0.24	0.27	0.23	0.26	0.26	8.19%	317,353
Jul 29, 2026	0.23	0.25	0.23	0.24	0.24	6.06%	421,404
Jul 28, 2026	0.23	0.24	0.21	0.22	0.22	-3.81%	491,460
Jul 27, 2026	0.24	0.25	0.23	0.23	0.23	-3.60%	310,758
Jul 24, 2026	0.27	0.27	0.24	0.24	0.24	-2.42%	183,230
Jul 23, 2026	0.26	0.26	0.25	0.25	0.25	-5.45%	137,151
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