Iveda Solutions, Inc. - IVDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.74	1.7	1.7	1.8	1.66	75,902
August 14, 2025	1.8	1.82	1.82	1.84	1.75	31,692
August 13, 2025	1.82	1.82	1.82	1.87	1.76	29,611
August 12, 2025	1.77	1.79	1.79	1.85	1.74	24,132
August 11, 2025	1.82	1.76	1.76	1.85	1.72	28,334
August 08, 2025	1.88	1.82	1.82	1.88	1.8	27,800
August 07, 2025	1.89	1.89	1.89	1.92	1.82	15,633
August 06, 2025	1.92	1.88	1.88	1.92	1.84	15,544
August 05, 2025	2	1.88	1.88	2	1.88	44,319
August 04, 2025	1.9	2.02	2.02	2.04	1.85	41,427
August 01, 2025	1.88	1.88	1.88	1.91	1.81	19,948
July 31, 2025	2.05	1.91	1.91	2.07	1.86	91,933
July 30, 2025	2.18	2.07	2.07	2.18	2.01	41,117
July 29, 2025	2.12	2.18	2.18	2.24	2.08	107,047
July 28, 2025	2.11	2.12	2.12	2.2	2.1	35,200
July 25, 2025	2.13	2.05	2.05	2.16	2.03	21,118
July 24, 2025	2.21	2.11	2.11	2.24	2.1	53,107
July 23, 2025	2.3	2.23	2.23	2.31	2.2	22,822
July 22, 2025	2.18	2.3	2.3	2.31	2.12	55,717
July 21, 2025	2.29	2.2	2.2	2.53	2.12	69,400
July 18, 2025	2.52	2.24	2.24	2.54	2.22	107,036
July 17, 2025	2.42	2.47	2.47	2.58	2.34	115,100
July 16, 2025	2.34	2.44	2.44	2.44	2.26	57,805
July 15, 2025	2.38	2.34	2.34	2.43	2.22	263,402
July 14, 2025	2.24	2.39	2.39	2.57	2.23	186,200
July 11, 2025	2.12	2.19	2.19	2.2	2.02	55,242
July 10, 2025	2.14	2.13	2.13	2.18	2.06	66,449
July 09, 2025	2.29	2.2	2.2	2.3	2.15	40,417
July 08, 2025	2.37	2.27	2.27	2.44	2.23	70,379
July 07, 2025	2.19	2.36	2.36	2.4	2.12	160,704
July 03, 2025	2.1	2.1	2.1	2.15	2.05	12,100
July 02, 2025	2.05	2.11	2.11	2.2	2.05	57,923
July 01, 2025	2.01	2.05	2.05	2.17	2.01	69,511
June 30, 2025	1.86	2.03	2.03	2.13	1.86	127,707
June 27, 2025	1.8	1.9	1.9	1.96	1.76	91,441
June 26, 2025	1.83	1.81	1.81	1.95	1.78	49,163
June 25, 2025	1.96	1.84	1.84	2	1.82	29,858
June 24, 2025	1.8	2.01	2.01	2.09	1.8	322,139
June 23, 2025	1.79	1.78	1.78	1.82	1.72	36,084
June 20, 2025	1.82	1.78	1.78	1.84	1.72	59,500
June 18, 2025	1.9	1.85	1.85	1.96	1.81	85,930
June 17, 2025	2.04	1.9	1.9	2.04	1.9	19,800
June 16, 2025	1.91	2.06	2.06	2.09	1.9	100,200
June 13, 2025	1.93	1.96	1.96	1.98	1.87	74,526
June 12, 2025	2	1.97	1.97	2	1.91	48,304
June 11, 2025	2.12	1.97	1.97	2.12	1.96	102,500
June 10, 2025	2.09	2.1	2.1	2.15	2.07	84,989
June 09, 2025	2.36	2.08	2.08	2.43	2.02	394,400
June 06, 2025	2.33	2.42	2.42	2.54	2.32	257,729
June 05, 2025	2.55	2.35	2.35	2.55	2.35	84,242
June 04, 2025	2.68	2.54	2.54	2.68	2.38	224,806
June 03, 2025	2.55	2.68	2.68	2.7	2.32	288,600
June 02, 2025	2.2	2.52	2.52	2.58	2.09	831,700
May 30, 2025	2.07	2.15	2.15	2.18	2.05	41,504
May 29, 2025	2.02	2.13	2.13	2.18	2	39,500
May 28, 2025	2.17	2.07	2.07	2.17	1.98	31,100
May 27, 2025	2.09	2.08	2.08	2.1	2.02	33,344
May 23, 2025	2.06	2.06	2.06	2.12	2.04	10,918
May 22, 2025	2.02	2.07	2.07	2.11	2.02	18,207
May 21, 2025	2.17	1.99	1.99	2.19	1.96	61,412

Iveda Solutions, Inc. (IVDA) NASDAQ