Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
1.190
-0.130 (-9.85%)
At close: Dec 5, 2025, 4:00 PM EST
1.160
-0.030 (-2.52%)
After-hours: Dec 5, 2025, 7:57 PM EST
Iveda Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.30 | 1.17 | 1.19 | 1.19 | -9.85% | 257,722 |
| 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% | 370,960 |
| Dec 2, 2025 | 1.32 | 1.38 | 1.13 | 1.17 | 1.17 | -15.22% | 797,852 |
| Dec 1, 2025 | 1.12 | 1.52 | 1.12 | 1.38 | 1.38 | 23.21% | 6,367,316 |
| Nov 28, 2025 | 1.06 | 1.12 | 1.01 | 1.12 | 1.12 | 6.67% | 617,444 |
| Nov 26, 2025 | 0.95 | 1.12 | 0.92 | 1.05 | 1.05 | 16.38% | 3,015,461 |
| Nov 25, 2025 | 0.81 | 0.94 | 0.81 | 0.90 | 0.90 | 2.91% | 801,830 |
| Nov 24, 2025 | 0.89 | 0.92 | 0.80 | 0.88 | 0.88 | 0.08% | 3,326,087 |
| Nov 21, 2025 | 1.02 | 1.18 | 0.81 | 0.88 | 0.88 | 34.67% | 166,591,928 |
| 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 |
| Oct 10, 2025 | 1.40 | 1.44 | 1.27 | 1.30 | 1.30 | -7.80% | 695,002 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.36 | 1.41 | 1.41 | -5.37% | 626,767 |
| Oct 8, 2025 | 1.52 | 1.60 | 1.46 | 1.49 | 1.49 | -3.87% | 577,114 |
| Oct 7, 2025 | 1.59 | 1.65 | 1.50 | 1.55 | 1.55 | - | 859,845 |
| Oct 6, 2025 | 1.78 | 1.78 | 1.46 | 1.55 | 1.55 | -18.42% | 2,466,891 |
| Oct 3, 2025 | 1.98 | 2.15 | 1.81 | 1.90 | 1.90 | -6.40% | 3,265,115 |
| Oct 2, 2025 | 1.72 | 2.24 | 1.71 | 2.03 | 2.03 | 49.26% | 86,583,303 |
| Oct 1, 2025 | 1.37 | 1.40 | 1.33 | 1.36 | 1.36 | 1.49% | 1,724,729 |
| Sep 30, 2025 | 1.34 | 1.35 | 1.27 | 1.34 | 1.34 | 0.37% | 309,781 |
| Sep 29, 2025 | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | 11.25% | 1,199,013 |
| Sep 26, 2025 | 1.30 | 1.30 | 1.15 | 1.20 | 1.20 | -9.09% | 478,683 |
| Sep 25, 2025 | 1.26 | 1.39 | 1.26 | 1.32 | 1.32 | -2.22% | 502,124 |
| Sep 24, 2025 | 1.36 | 1.41 | 1.21 | 1.35 | 1.35 | -10.60% | 12,076,649 |
| Sep 23, 2025 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -1.95% | 100,709 |
| Sep 22, 2025 | 1.52 | 1.57 | 1.48 | 1.54 | 1.54 | - | 69,396 |
| Sep 19, 2025 | 1.56 | 1.61 | 1.52 | 1.54 | 1.54 | -0.65% | 91,208 |
| Sep 18, 2025 | 1.49 | 1.62 | 1.49 | 1.55 | 1.55 | 4.03% | 110,531 |
| Sep 17, 2025 | 1.49 | 1.54 | 1.46 | 1.49 | 1.49 | 0.68% | 78,508 |
| Sep 16, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 46,348 |
| Sep 15, 2025 | 1.47 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 71,793 |
| Sep 12, 2025 | 1.55 | 1.55 | 1.42 | 1.45 | 1.45 | -3.97% | 135,675 |
| Sep 11, 2025 | 1.48 | 1.60 | 1.48 | 1.51 | 1.51 | 1.68% | 248,464 |
| Sep 10, 2025 | 1.50 | 1.62 | 1.48 | 1.49 | 1.49 | 1.71% | 254,908 |
| Sep 9, 2025 | 1.54 | 1.57 | 1.36 | 1.46 | 1.46 | -5.19% | 177,647 |
| Sep 8, 2025 | 1.48 | 1.62 | 1.45 | 1.54 | 1.54 | 4.05% | 321,447 |
| Sep 5, 2025 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | 0.68% | 24,695 |
| Sep 4, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 33,894 |
| Sep 3, 2025 | 1.55 | 1.56 | 1.44 | 1.50 | 1.50 | -2.60% | 162,541 |
| Sep 2, 2025 | 1.63 | 1.68 | 1.51 | 1.54 | 1.54 | -3.99% | 66,208 |
| Aug 29, 2025 | 1.63 | 1.67 | 1.58 | 1.60 | 1.60 | -0.99% | 48,329 |
| Aug 28, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 20,093 |
| Aug 27, 2025 | 1.65 | 1.66 | 1.59 | 1.63 | 1.63 | 0.93% | 62,716 |
| Aug 26, 2025 | 1.62 | 1.67 | 1.57 | 1.62 | 1.62 | -0.31% | 50,118 |
| Aug 25, 2025 | 1.68 | 1.74 | 1.60 | 1.62 | 1.62 | -3.57% | 103,019 |
| Aug 22, 2025 | 1.51 | 1.90 | 1.51 | 1.68 | 1.68 | 12.75% | 933,187 |
| Aug 21, 2025 | 1.48 | 1.50 | 1.42 | 1.49 | 1.49 | - | 65,260 |
| Aug 20, 2025 | 1.57 | 1.57 | 1.45 | 1.49 | 1.49 | -1.97% | 119,233 |
| Aug 19, 2025 | 1.61 | 1.69 | 1.45 | 1.52 | 1.52 | -14.37% | 2,423,226 |
| Aug 18, 2025 | 1.70 | 1.89 | 1.67 | 1.78 | 1.78 | 4.41% | 124,916 |
| Aug 15, 2025 | 1.74 | 1.80 | 1.66 | 1.70 | 1.70 | -6.59% | 75,902 |
| Aug 14, 2025 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | - | 31,488 |
| Aug 13, 2025 | 1.82 | 1.87 | 1.76 | 1.82 | 1.82 | 1.45% | 29,611 |
| Aug 12, 2025 | 1.77 | 1.85 | 1.74 | 1.79 | 1.79 | 1.93% | 24,132 |
| Aug 11, 2025 | 1.82 | 1.85 | 1.72 | 1.76 | 1.76 | -3.03% | 28,334 |
| Aug 8, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -3.71% | 27,773 |
| Aug 7, 2025 | 1.89 | 1.92 | 1.82 | 1.89 | 1.89 | 0.21% | 15,633 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | 0.05% | 15,544 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -6.93% | 44,319 |
| Aug 4, 2025 | 1.90 | 2.04 | 1.85 | 2.02 | 2.02 | 7.45% | 41,427 |
| Aug 1, 2025 | 1.88 | 1.91 | 1.81 | 1.88 | 1.88 | -1.57% | 19,948 |
| Jul 31, 2025 | 2.05 | 2.07 | 1.86 | 1.91 | 1.91 | -7.73% | 91,933 |
| Jul 30, 2025 | 2.18 | 2.18 | 2.01 | 2.07 | 2.07 | -5.05% | 41,117 |
| Jul 29, 2025 | 2.12 | 2.24 | 2.08 | 2.18 | 2.18 | 2.83% | 107,047 |
| Jul 28, 2025 | 2.11 | 2.20 | 2.10 | 2.12 | 2.12 | 3.41% | 35,191 |
| Jul 25, 2025 | 2.13 | 2.16 | 2.03 | 2.05 | 2.05 | -2.84% | 21,118 |
| Jul 24, 2025 | 2.21 | 2.24 | 2.10 | 2.11 | 2.11 | -5.38% | 53,107 |
| Jul 23, 2025 | 2.30 | 2.31 | 2.20 | 2.23 | 2.23 | -3.04% | 22,822 |
| Jul 22, 2025 | 2.18 | 2.31 | 2.12 | 2.30 | 2.30 | 4.55% | 55,717 |
| Jul 21, 2025 | 2.29 | 2.53 | 2.12 | 2.20 | 2.20 | -1.79% | 69,366 |
| Jul 18, 2025 | 2.52 | 2.54 | 2.22 | 2.24 | 2.24 | -9.31% | 107,036 |
| Jul 17, 2025 | 2.42 | 2.58 | 2.34 | 2.47 | 2.47 | 1.23% | 115,056 |