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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.86	0.86	0.86	0.87	0.84	50,055
December 23, 2025	0.94	0.88	0.88	0.94	0.86	77,673
December 22, 2025	0.96	0.94	0.94	0.96	0.92	59,138
December 19, 2025	0.9	0.96	0.96	0.97	0.89	170,805
December 18, 2025	0.88	0.88	0.88	0.98	0.88	50,608
December 17, 2025	0.97	0.88	0.88	1.04	0.88	93,500
December 16, 2025	0.87	0.97	0.97	0.97	0.87	124,419
December 15, 2025	1.03	0.9	0.9	1.03	0.86	292,234
December 12, 2025	1.05	1.04	1.04	1.1	1.03	183,200
December 11, 2025	1.12	1.08	1.08	1.17	1.06	180,905
December 10, 2025	1.13	1.12	1.12	1.18	1.12	143,256
December 09, 2025	1.16	1.17	1.17	1.22	1.14	122,926
December 08, 2025	1.22	1.16	1.16	1.26	1.11	205,783
December 05, 2025	1.3	1.19	1.19	1.3	1.17	271,606
December 04, 2025	1.13	1.32	1.32	1.37	1.11	924,837
December 03, 2025	1.17	1.15	1.15	1.2	1.1	371,000
December 02, 2025	1.32	1.17	1.17	1.38	1.13	801,312
December 01, 2025	1.12	1.38	1.38	1.52	1.12	6.42M
November 28, 2025	1.06	1.12	1.12	1.12	1.01	663,484
November 26, 2025	0.95	1.05	1.05	1.12	0.92	3.07M
November 25, 2025	0.81	0.9	0.9	0.94	0.81	811,828
November 24, 2025	0.89	0.88	0.88	0.92	0.8	3.37M
November 21, 2025	1.02	0.88	0.88	1.18	0.81	167.71M
November 20, 2025	0.76	0.65	0.65	0.76	0.65	107,536
November 19, 2025	0.73	0.71	0.71	0.77	0.61	175,100
November 18, 2025	0.74	0.73	0.73	0.76	0.71	119,032
November 17, 2025	0.81	0.77	0.77	0.82	0.73	112,704
November 14, 2025	0.79	0.79	0.79	0.83	0.77	84,800
November 13, 2025	0.86	0.84	0.84	0.9	0.79	124,400
November 12, 2025	0.89	0.86	0.86	0.9	0.82	60,700
November 11, 2025	0.88	0.84	0.84	0.89	0.82	106,051
November 10, 2025	0.91	0.9	0.9	0.93	0.84	119,100
November 07, 2025	0.82	0.88	0.88	0.91	0.82	164,263
November 06, 2025	0.95	0.85	0.85	0.96	0.71	345,300
November 05, 2025	1.08	0.94	0.94	1.08	0.89	603,228
November 04, 2025	1.22	1.13	1.13	1.24	1.11	396,161
November 03, 2025	1.25	1.25	1.25	1.28	1.22	194,300
October 31, 2025	1.26	1.29	1.29	1.32	1.24	145,365
October 30, 2025	1.32	1.24	1.24	1.32	1.2	252,139
October 29, 2025	1.3	1.33	1.33	1.35	1.29	218,200
October 28, 2025	1.33	1.29	1.29	1.35	1.28	163,601
October 27, 2025	1.4	1.35	1.35	1.4	1.32	292,500
October 24, 2025	1.27	1.33	1.33	1.4	1.25	746,162
October 23, 2025	1.24	1.25	1.25	1.28	1.2	203,102
October 22, 2025	1.3	1.24	1.24	1.3	1.18	300,576
October 21, 2025	1.29	1.28	1.28	1.34	1.26	273,583
October 20, 2025	1.25	1.29	1.29	1.3	1.2	229,900
October 17, 2025	1.25	1.25	1.25	1.34	1.23	320,910
October 16, 2025	1.37	1.22	1.22	1.4	1.18	478,327
October 15, 2025	1.41	1.38	1.38	1.44	1.33	426,900
October 14, 2025	1.25	1.38	1.38	1.39	1.23	488,631
October 13, 2025	1.33	1.31	1.31	1.39	1.25	572,000
October 10, 2025	1.4	1.3	1.3	1.44	1.27	626,231
October 09, 2025	1.5	1.41	1.41	1.5	1.36	598,600
October 08, 2025	1.52	1.49	1.49	1.6	1.46	558,917
October 07, 2025	1.59	1.55	1.55	1.65	1.5	859,845
October 06, 2025	1.78	1.55	1.55	1.78	1.46	2.47M
October 03, 2025	1.98	1.9	1.9	2.15	1.81	3.27M
October 02, 2025	1.72	2.03	2.03	2.24	1.71	85.83M
October 01, 2025	1.37	1.36	1.36	1.4	1.33	1.25M

Iveda Solutions, Inc. (IVDA) NASDAQ