Iveda Solutions, Inc. (IVDAW)
NASDAQ: IVDAW · Real-Time Price · USD · Warrants
0.0318
+0.0048 (17.78%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.78% | 477 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.82% | 600 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.55% | 1,900 |
| May 14, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -25.46% | 19,462 |
| May 13, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -19.51% | 3,100 |
| May 8, 2026 | 0.05 | 0.06 | 0.03 | 0.06 | 0.06 | 6.27% | 12,766 |
| May 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.95% | 1,500 |
| May 5, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -16.72% | 28,729 |
| May 1, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 39.29% | 5,060 |
| Apr 30, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -34.71% | 11,782 |
| Apr 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.88% | 1,100 |
| Apr 27, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 3.63% | 3,324 |
| Apr 23, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -3.50% | 2,639 |
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 64.75% | 3,493 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.80% | 1,150 |
| Apr 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 1,013 |
| Apr 17, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -19.89% | 1,300 |
| Apr 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.70% | 3,484 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.31% | 1,064 |
| Apr 14, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | -11.73% | 3,730 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 67.44% | 530 |
| Apr 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.38% | 1,690 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.11% | 531 |
| Apr 7, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 18.09% | 18,966 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.00% | 1,194 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.68% | 126 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.72% | 12,850 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.20% | 1,621 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -33.95% | 5,801 |
| Mar 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -5.37% | 3,000 |
| Mar 20, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -4.88% | 1,012 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -6.24% | 3,400 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | 11.43% | 3,008 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -20.77% | 12,461 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.39% | 311 |
| Mar 6, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 4.08% | 1,704 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.58% | 461 |
| Mar 3, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | -15.67% | 547 |
| Mar 2, 2026 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 3.74% | 9,620 |
| Feb 27, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | -17.09% | 4,084 |
| Feb 26, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | -0.22% | 1,531 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,319 |
| Feb 18, 2026 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | 52.25% | 2,403 |
| Feb 17, 2026 | 0.09 | 0.14 | 0.09 | 0.09 | 0.09 | -23.47% | 769 |
| Feb 13, 2026 | 0.13 | 0.18 | 0.09 | 0.12 | 0.12 | 2.84% | 13,491 |
| Feb 12, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 19.10% | 4,294 |
| Feb 11, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 9.44% | 11,331 |
| Feb 9, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -12.92% | 4,029 |
| Feb 6, 2026 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | 5.91% | 7,556 |
| Feb 5, 2026 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | -3.50% | 14,250 |