Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
0.311
+0.001 (0.39%)
At close: Mar 6, 2026, 4:00 PM EST
0.298
-0.013 (-4.24%)
After-hours: Mar 6, 2026, 7:57 PM EST
Iveda Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.39% | 287,356 |
| Mar 5, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.06% | 386,694 |
| Mar 4, 2026 | 0.30 | 0.34 | 0.29 | 0.31 | 0.31 | 1.44% | 794,603 |
| Mar 3, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -2.52% | 530,213 |
| Mar 2, 2026 | 0.28 | 0.32 | 0.27 | 0.31 | 0.31 | 5.84% | 737,183 |
| Feb 27, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -0.27% | 903,349 |
| Feb 26, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -5.44% | 697,953 |
| Feb 25, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 5.58% | 577,744 |
| Feb 24, 2026 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 4.06% | 1,274,199 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.05% | 586,492 |
| Feb 20, 2026 | 0.36 | 0.37 | 0.29 | 0.29 | 0.29 | -22.39% | 1,305,010 |
| Feb 19, 2026 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 0.05% | 1,238,980 |
| Feb 18, 2026 | 0.31 | 0.38 | 0.30 | 0.38 | 0.38 | 12.17% | 4,100,598 |
| Feb 17, 2026 | 0.31 | 0.34 | 0.25 | 0.34 | 0.34 | 0.47% | 7,019,717 |
| Feb 13, 2026 | 0.41 | 0.42 | 0.32 | 0.34 | 0.34 | 16.21% | 199,324,065 |
| Feb 12, 2026 | 0.26 | 0.31 | 0.24 | 0.29 | 0.29 | 12.53% | 9,242,216 |
| Feb 11, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 4.59% | 5,724,967 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -34.64% | 7,655,409 |
| Feb 9, 2026 | 0.46 | 0.46 | 0.36 | 0.38 | 0.38 | -17.51% | 1,563,676 |
| Feb 6, 2026 | 0.46 | 0.53 | 0.45 | 0.46 | 0.46 | 6.11% | 272,751 |
| Feb 5, 2026 | 0.56 | 0.71 | 0.43 | 0.43 | 0.43 | -23.13% | 891,860 |
| Feb 4, 2026 | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | -3.43% | 245,201 |
| Feb 3, 2026 | 0.80 | 0.80 | 0.50 | 0.58 | 0.58 | -38.86% | 1,345,414 |
| Feb 2, 2026 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | 7.84% | 146,731 |
| Jan 30, 2026 | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | -3.30% | 96,252 |
| Jan 29, 2026 | 0.96 | 0.96 | 0.88 | 0.91 | 0.91 | -1.09% | 61,181 |
| Jan 28, 2026 | 0.87 | 0.92 | 0.79 | 0.92 | 0.92 | 19.40% | 327,948 |
| Jan 27, 2026 | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | 1.18% | 175,852 |
| Jan 26, 2026 | 0.88 | 0.88 | 0.76 | 0.76 | 0.76 | -12.37% | 427,049 |
| Jan 23, 2026 | 0.88 | 0.89 | 0.83 | 0.87 | 0.87 | -1.10% | 185,966 |
| Jan 22, 2026 | 0.99 | 1.00 | 0.82 | 0.88 | 0.88 | -11.70% | 340,167 |
| Jan 21, 2026 | 1.02 | 1.03 | 0.93 | 1.00 | 1.00 | -1.48% | 94,974 |
| Jan 20, 2026 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 85,294 |
| Jan 16, 2026 | 1.08 | 1.13 | 1.01 | 1.03 | 1.03 | -4.63% | 267,555 |
| Jan 15, 2026 | 0.98 | 1.13 | 0.98 | 1.08 | 1.08 | 9.64% | 218,360 |
| Jan 14, 2026 | 0.96 | 1.03 | 0.96 | 0.99 | 0.99 | 1.76% | 71,495 |
| Jan 13, 2026 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 6.93% | 76,974 |
| Jan 12, 2026 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -4.07% | 130,730 |
| Jan 9, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.56% | 109,461 |
| Jan 8, 2026 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -5.61% | 131,036 |
| Jan 7, 2026 | 1.05 | 1.12 | 1.02 | 1.07 | 1.07 | 5.94% | 255,982 |
| Jan 6, 2026 | 0.95 | 1.05 | 0.91 | 1.01 | 1.01 | 9.90% | 211,093 |
| Jan 5, 2026 | 0.89 | 0.96 | 0.87 | 0.92 | 0.92 | 5.63% | 143,687 |
| Jan 2, 2026 | 0.84 | 0.87 | 0.80 | 0.87 | 0.87 | 3.57% | 106,602 |
| Dec 31, 2025 | 0.89 | 0.89 | 0.80 | 0.84 | 0.84 | 0.14% | 153,124 |
| Dec 30, 2025 | 0.82 | 0.87 | 0.81 | 0.84 | 0.84 | 2.79% | 111,344 |
| Dec 29, 2025 | 0.89 | 0.90 | 0.81 | 0.82 | 0.82 | -8.81% | 195,090 |
| Dec 26, 2025 | 0.86 | 0.92 | 0.85 | 0.89 | 0.89 | 3.99% | 67,091 |
| Dec 24, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | -2.17% | 50,058 |
| Dec 23, 2025 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -6.28% | 77,963 |
| Dec 22, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -2.13% | 59,138 |
| Dec 19, 2025 | 0.90 | 0.97 | 0.89 | 0.96 | 0.96 | 8.89% | 170,805 |
| Dec 18, 2025 | 0.88 | 0.98 | 0.88 | 0.88 | 0.88 | - | 50,608 |
| Dec 17, 2025 | 0.97 | 1.04 | 0.88 | 0.88 | 0.88 | -9.40% | 93,453 |
| Dec 16, 2025 | 0.87 | 0.97 | 0.87 | 0.97 | 0.97 | 8.29% | 124,419 |
| Dec 15, 2025 | 1.03 | 1.03 | 0.86 | 0.90 | 0.90 | -13.69% | 292,234 |
| Dec 12, 2025 | 1.05 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 183,164 |
| Dec 11, 2025 | 1.12 | 1.17 | 1.06 | 1.08 | 1.08 | -3.57% | 180,905 |
| Dec 10, 2025 | 1.13 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 143,256 |
| Dec 9, 2025 | 1.16 | 1.22 | 1.14 | 1.17 | 1.17 | 0.86% | 122,926 |
| Dec 8, 2025 | 1.22 | 1.26 | 1.11 | 1.16 | 1.16 | -2.52% | 205,783 |
| Dec 5, 2025 | 1.30 | 1.30 | 1.17 | 1.19 | 1.19 | -9.85% | 271,606 |
| Dec 4, 2025 | 1.13 | 1.37 | 1.11 | 1.32 | 1.32 | 14.78% | 924,837 |
| Dec 3, 2025 | 1.17 | 1.20 | 1.10 | 1.15 | 1.15 | -1.71% | 371,632 |
| Dec 2, 2025 | 1.32 | 1.38 | 1.13 | 1.17 | 1.17 | -15.22% | 802,316 |
| Dec 1, 2025 | 1.12 | 1.52 | 1.12 | 1.38 | 1.38 | 23.21% | 6,417,271 |
| Nov 28, 2025 | 1.06 | 1.12 | 1.01 | 1.12 | 1.12 | 6.67% | 663,839 |
| Nov 26, 2025 | 0.95 | 1.12 | 0.92 | 1.05 | 1.05 | 16.38% | 3,066,985 |
| Nov 25, 2025 | 0.81 | 0.94 | 0.81 | 0.90 | 0.90 | 2.91% | 811,828 |
| Nov 24, 2025 | 0.89 | 0.92 | 0.80 | 0.88 | 0.88 | 0.08% | 3,370,186 |
| Nov 21, 2025 | 1.02 | 1.18 | 0.81 | 0.88 | 0.88 | 34.67% | 167,707,619 |
| Nov 20, 2025 | 0.76 | 0.76 | 0.65 | 0.65 | 0.65 | -8.06% | 107,536 |
| Nov 19, 2025 | 0.73 | 0.77 | 0.61 | 0.71 | 0.71 | -3.08% | 175,085 |
| Nov 18, 2025 | 0.74 | 0.76 | 0.71 | 0.73 | 0.73 | -5.17% | 119,032 |
| Nov 17, 2025 | 0.81 | 0.82 | 0.73 | 0.77 | 0.77 | -2.72% | 112,704 |
| Nov 14, 2025 | 0.79 | 0.83 | 0.77 | 0.79 | 0.79 | -6.24% | 90,674 |
| Nov 13, 2025 | 0.86 | 0.90 | 0.79 | 0.84 | 0.84 | -1.60% | 124,446 |
| Nov 12, 2025 | 0.89 | 0.90 | 0.82 | 0.86 | 0.86 | 1.93% | 60,760 |
| Nov 11, 2025 | 0.88 | 0.89 | 0.82 | 0.84 | 0.84 | -5.98% | 106,554 |
| Nov 10, 2025 | 0.91 | 0.93 | 0.84 | 0.90 | 0.90 | 1.70% | 119,062 |
| Nov 7, 2025 | 0.82 | 0.91 | 0.82 | 0.88 | 0.88 | 3.51% | 164,263 |
| Nov 6, 2025 | 0.95 | 0.96 | 0.71 | 0.85 | 0.85 | -9.55% | 345,254 |
| Nov 5, 2025 | 1.08 | 1.08 | 0.89 | 0.94 | 0.94 | -16.81% | 603,228 |
| Nov 4, 2025 | 1.22 | 1.24 | 1.11 | 1.13 | 1.13 | -9.60% | 396,161 |
| Nov 3, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | -3.10% | 194,290 |
| Oct 31, 2025 | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | 4.03% | 145,365 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.20 | 1.24 | 1.24 | -6.77% | 268,559 |
| Oct 29, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 3.10% | 218,186 |
| Oct 28, 2025 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 163,601 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | 1.50% | 292,470 |
| Oct 24, 2025 | 1.27 | 1.40 | 1.25 | 1.33 | 1.33 | 6.40% | 746,162 |
| Oct 23, 2025 | 1.24 | 1.28 | 1.20 | 1.25 | 1.25 | 0.81% | 203,839 |
| Oct 22, 2025 | 1.29 | 1.30 | 1.18 | 1.24 | 1.24 | -3.13% | 308,751 |
| Oct 21, 2025 | 1.29 | 1.34 | 1.26 | 1.28 | 1.28 | -0.78% | 279,594 |
| Oct 20, 2025 | 1.25 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 229,884 |
| Oct 17, 2025 | 1.25 | 1.34 | 1.23 | 1.25 | 1.25 | 2.46% | 320,910 |
| Oct 16, 2025 | 1.37 | 1.40 | 1.18 | 1.22 | 1.22 | -11.59% | 478,327 |
| Oct 15, 2025 | 1.41 | 1.44 | 1.33 | 1.38 | 1.38 | - | 426,868 |
| Oct 14, 2025 | 1.25 | 1.39 | 1.23 | 1.38 | 1.38 | 5.34% | 488,631 |
| Oct 13, 2025 | 1.33 | 1.39 | 1.25 | 1.31 | 1.31 | 0.77% | 571,974 |