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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	0.31	0.31	0.31	0.32	0.3	411,805
March 04, 2026	0.3	0.31	0.31	0.34	0.29	849,902
March 03, 2026	0.3	0.31	0.31	0.31	0.29	561,200
March 02, 2026	0.28	0.31	0.31	0.32	0.27	745,416
February 27, 2026	0.29	0.3	0.3	0.31	0.28	917,739
February 26, 2026	0.31	0.3	0.3	0.32	0.29	706,500
February 25, 2026	0.31	0.31	0.31	0.32	0.29	583,745
February 24, 2026	0.28	0.3	0.3	0.32	0.27	1.29M
February 23, 2026	0.3	0.29	0.29	0.31	0.28	604,848
February 20, 2026	0.36	0.29	0.29	0.37	0.29	1.36M
February 19, 2026	0.34	0.38	0.38	0.38	0.34	1.25M
February 18, 2026	0.31	0.38	0.38	0.38	0.3	4.12M
February 17, 2026	0.31	0.34	0.34	0.34	0.25	7.24M
February 13, 2026	0.41	0.34	0.34	0.42	0.32	202.35M
February 12, 2026	0.26	0.29	0.29	0.31	0.24	10.74M
February 11, 2026	0.24	0.26	0.26	0.27	0.24	5.75M
February 10, 2026	0.26	0.25	0.25	0.26	0.22	7.8M
February 09, 2026	0.46	0.38	0.38	0.46	0.36	1.59M
February 06, 2026	0.46	0.46	0.46	0.53	0.45	274,343
February 05, 2026	0.56	0.43	0.43	0.71	0.43	892,607
February 04, 2026	0.58	0.56	0.56	0.58	0.52	249,301
February 03, 2026	0.8	0.58	0.58	0.8	0.5	1.37M
February 02, 2026	0.88	0.95	0.95	0.95	0.88	301,457
January 30, 2026	0.89	0.88	0.88	0.92	0.85	97,984
January 29, 2026	0.96	0.91	0.91	0.96	0.88	63,594
January 28, 2026	0.87	0.92	0.92	0.92	0.79	339,712
January 27, 2026	0.79	0.77	0.77	0.79	0.74	175,286
January 26, 2026	0.88	0.76	0.76	0.88	0.76	428,425
January 23, 2026	0.88	0.87	0.87	0.89	0.83	186,171
January 22, 2026	0.99	0.88	0.88	1	0.82	352,900
January 21, 2026	1.02	1	1	1.03	0.93	99,500
January 20, 2026	1.03	1.01	1.01	1.07	1	88,800
January 16, 2026	1.08	1.03	1.03	1.13	1.01	267,766
January 15, 2026	0.98	1.08	1.08	1.13	0.98	226,103
January 14, 2026	0.96	0.99	0.99	1.03	0.96	71,545
January 13, 2026	0.93	0.97	0.97	0.97	0.91	76,962
January 12, 2026	0.95	0.91	0.91	0.97	0.9	133,028
January 09, 2026	1	0.94	0.94	1	0.94	109,611
January 08, 2026	1.09	1.01	1.01	1.09	1	131,036
January 07, 2026	1.05	1.07	1.07	1.12	1.02	255,982
January 06, 2026	0.95	1.01	1.01	1.05	0.91	211,093
January 05, 2026	0.89	0.92	0.92	0.96	0.87	143,700
January 02, 2026	0.84	0.87	0.87	0.87	0.8	106,602
December 31, 2025	0.89	0.84	0.84	0.89	0.8	153,124
December 30, 2025	0.82	0.84	0.84	0.87	0.81	111,344
December 29, 2025	0.89	0.82	0.82	0.9	0.81	195,090
December 26, 2025	0.86	0.89	0.89	0.92	0.85	67,100
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

Iveda Solutions, Inc. (IVDA) NASDAQ