NASDAQ : IVDA

Iveda Solutions, Inc. — Price history

Industrials · Security & Protection Services · United States

Last price 0.217 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.72M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Iveda Solutions, Inc. (IVDA) closed at 0.2141 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.2108	0.226	0.2102	0.2141	120,097	-1.34%
2026-10-30	0.2275	0.2329	0.2153	0.217	170,748	-6.87%
2026-10-29	0.23	0.24	0.2205	0.233	120,781	-1.60%
2026-10-28	0.247	0.247	0.2301	0.2368	93,973	-0.08%
2026-10-27	0.2375	0.2457	0.2336	0.237	163,205	+2.46%
2026-10-26	0.2334	0.2457	0.2302	0.2313	79,251	-0.98%
2026-10-23	0.2384	0.2384	0.231	0.2336	114,340	+1.08%
2026-10-22	0.24	0.2413	0.2311	0.2311	67,332	-3.02%
2026-10-21	0.2298	0.2459	0.2247	0.2383	115,410	+3.70%
2026-10-20	0.22	0.2321	0.2191	0.2298	180,735	+4.93%
2026-10-19	0.232	0.2476	0.215	0.219	249,379	-4.33%
2026-10-16	0.2317	0.2448	0.2244	0.2289	219,454	-2.18%
2026-10-15	0.23	0.253	0.2264	0.234	140,199	+0.60%
2026-10-14	0.252	0.2573	0.224	0.2326	597,563	-8.78%
2026-10-13	0.2598	0.2624	0.251	0.255	184,463	-3.77%
2026-10-12	0.275	0.28	0.2595	0.265	247,784	-2.57%
2026-10-09	0.27	0.28	0.265	0.272	121,253	+3.54%
2026-10-08	0.2731	0.29	0.2626	0.2627	232,548	-6.08%
2026-10-07	0.279	0.287	0.2723	0.2797	192,047	+2.45%
2026-10-06	0.3	0.31	0.271	0.273	248,221	-4.48%
2026-10-05	0.2959	0.3	0.2857	0.2858	152,782	-1.35%
2026-10-02	0.295	0.299	0.2856	0.2897	229,001	-3.11%
2026-10-01	0.2956	0.3097	0.295	0.299	175,674	+0.50%
2026-09-30	0.2899	0.3088	0.2884	0.2975	106,388	+2.62%
2026-09-29	0.298	0.3042	0.2899	0.2899	123,787	-2.82%
2026-09-28	0.3	0.303	0.29	0.2983	170,959	-1.84%
2026-09-25	0.3067	0.3172	0.2968	0.3039	150,225	+0.60%
2026-09-24	0.31	0.31	0.2941	0.3021	187,668	-2.55%
2026-09-23	0.305	0.32	0.2949	0.31	245,209	-0.26%
2026-09-22	0.321	0.3394	0.3082	0.3108	411,446	-7.66%
2026-09-21	0.3353	0.3489	0.32	0.3366	1,053,414	+5.19%
2026-09-18	0.2981	0.3277	0.2855	0.32	759,426	+7.27%
2026-09-17	0.287	0.32	0.2785	0.2983	646,391	+7.46%
2026-09-16	0.278	0.285	0.271	0.2776	194,389	-0.14%
2026-09-15	0.3	0.3	0.276	0.278	216,591	-2.11%
2026-09-14	0.28	0.3073	0.28	0.284	387,272	-0.53%
2026-09-11	0.285	0.2949	0.28	0.2855	136,462	+0.49%
2026-09-10	0.2899	0.2899	0.2818	0.2841	78,645	+0.67%
2026-09-09	0.2867	0.2954	0.28	0.2822	308,774	-4.53%
2026-09-08	0.3036	0.3144	0.2902	0.2956	307,085	-2.25%
2026-09-04	0.28	0.3088	0.2708	0.3024	426,146	+6.82%
2026-09-03	0.2715	0.2902	0.262	0.2831	276,002	+4.85%
2026-09-02	0.278	0.296	0.252	0.27	774,497	+0.00%
2026-09-01	0.285	0.2943	0.2636	0.27	319,165	-5.92%
2026-08-31	0.2905	0.3	0.285	0.287	281,843	-1.41%
2026-08-28	0.3	0.322	0.2901	0.2911	338,843	-2.02%
2026-08-27	0.29	0.315	0.2815	0.2971	628,387	+4.98%
2026-08-26	0.3	0.307	0.28	0.283	653,677	-6.97%
2026-08-25	0.31	0.3357	0.301	0.3042	770,471	-6.05%
2026-08-24	0.3283	0.3397	0.3	0.3238	584,446	-3.83%
2026-08-21	0.33	0.38	0.33	0.3367	1,083,861	+0.51%
2026-08-20	0.375	0.375	0.33	0.335	1,052,311	-8.49%
2026-08-19	0.3666	0.4091	0.35	0.3661	2,245,284	+4.06%
2026-08-18	0.373	0.373	0.334	0.3518	1,471,615	-4.92%
2026-08-17	0.405	0.416	0.32	0.37	3,218,138	-13.15%
2026-08-14	0.47	0.5195	0.4001	0.426	8,366,016	-18.90%
2026-08-13	0.4701	0.5912	0.4398	0.5253	182,738,757	+42.74%
2026-08-12	0.299	0.4777	0.295	0.368	91,668,160	+23.49%
2026-08-11	0.293	0.3099	0.2788	0.298	286,780	-0.67%
2026-08-10	0.3132	0.318	0.29	0.3	379,779	-1.64%
2026-08-07	0.3	0.3131	0.2958	0.305	230,453	+2.38%
2026-08-06	0.2942	0.2997	0.28	0.2979	286,867	+1.29%
2026-08-05	0.3	0.31	0.277	0.2941	651,476	+7.22%
2026-08-04	0.2611	0.278	0.2572	0.2743	288,225	+2.20%
2026-08-03	0.266	0.269	0.2515	0.2684	196,918	+6.72%
2026-07-31	0.2624	0.2624	0.2435	0.2515	133,531	-2.33%
2026-07-30	0.239	0.267	0.2337	0.2575	317,353	+8.19%
2026-07-29	0.23	0.25	0.2251	0.238	421,404	+6.06%
2026-07-28	0.2322	0.2351	0.211	0.2244	491,460	-3.81%
2026-07-27	0.24	0.248	0.2325	0.2333	310,758	-3.60%
2026-07-24	0.265	0.2698	0.241	0.242	183,230	-2.42%
2026-07-23	0.2555	0.26	0.2475	0.248	137,151	-5.45%
2026-07-22	0.26	0.27	0.253	0.2623	143,121	+3.68%
2026-07-21	0.2554	0.2657	0.2506	0.253	154,923	+1.57%
2026-07-20	0.269	0.269	0.2313	0.2491	603,250	-4.19%
2026-07-17	0.26	0.269	0.25	0.26	167,434	+1.80%
2026-07-16	0.273	0.29	0.253	0.2554	493,131	-12.20%
2026-07-15	0.284	0.2979	0.275	0.2909	247,089	+1.93%
2026-07-14	0.2733	0.2918	0.27	0.2854	168,988	+4.12%
2026-07-13	0.29	0.2947	0.2621	0.2741	488,163	-7.08%
2026-07-10	0.2903	0.2988	0.2811	0.295	129,406	+2.11%
2026-07-09	0.293	0.3022	0.2819	0.2889	318,655	-2.20%
2026-07-08	0.3	0.304	0.28	0.2954	491,592	-3.15%
2026-07-07	0.3288	0.3375	0.3	0.305	283,527	-6.44%
2026-07-06	0.344	0.3498	0.326	0.326	201,516	-5.23%
2026-07-02	0.3395	0.3655	0.32	0.344	492,408	-1.71%
2026-07-01	0.322	0.3618	0.322	0.35	337,254	+6.90%
2026-06-30	0.3365	0.35	0.32	0.3274	315,389	-2.27%
2026-06-29	0.321	0.348	0.3111	0.335	573,758	+0.30%
2026-06-26	0.358	0.37	0.33	0.334	633,864	-12.08%
2026-06-25	0.3964	0.4009	0.3384	0.3799	793,040	-10.61%
2026-06-24	0.4	0.44	0.398	0.425	706,246	+1.19%
2026-06-23	0.3799	0.42	0.364	0.42	948,140	+1.45%
2026-06-22	0.4123	0.4549	0.375	0.414	1,914,287	-3.72%
2026-06-18	0.43	0.4958	0.3841	0.43	4,609,428	-6.03%
2026-06-17	0.49	0.4926	0.438	0.4576	9,630,811	-11.15%
2026-06-16	0.45	0.7012	0.41	0.515	367,656,679	+62.87%
2026-06-15	0.2978	0.34	0.2901	0.3162	19,734,593	+12.57%
2026-06-12	0.279	0.295	0.2696	0.2809	428,700	+1.04%
2026-06-11	0.2695	0.284	0.2695	0.278	205,753	+2.66%
2026-06-10	0.2729	0.2961	0.2701	0.2708	573,343	-0.81%
2026-06-09	0.3	0.3094	0.265	0.273	998,069	-4.38%
2026-06-08	0.31	0.3104	0.2801	0.2855	419,902	-4.96%
2026-06-05	0.346	0.346	0.3	0.3004	370,223	-10.33%
2026-06-04	0.3548	0.3615	0.3341	0.335	235,522	-4.29%
2026-06-03	0.3414	0.369	0.3414	0.35	188,345	+0.66%
2026-06-02	0.3704	0.3799	0.3411	0.3477	294,936	-8.96%
2026-06-01	0.39	0.42	0.356	0.3819	616,538	-3.56%
2026-05-29	0.4022	0.4063	0.37	0.396	635,371	-1.00%
2026-05-28	0.33	0.41	0.3214	0.4	2,045,225	+23.11%
2026-05-27	0.32	0.3299	0.3141	0.3249	176,895	+2.82%
2026-05-26	0.3253	0.34	0.312	0.316	454,774	-1.25%
2026-05-22	0.3132	0.3209	0.3121	0.32	148,227	+2.70%
2026-05-21	0.335	0.335	0.3024	0.3116	274,622	-5.63%
2026-05-20	0.33	0.3302	0.316	0.3302	136,496	-0.24%
2026-05-19	0.315	0.331	0.3131	0.331	152,832	+3.47%
2026-05-18	0.318	0.32	0.31	0.3199	186,907	+0.91%
2026-05-15	0.3375	0.3475	0.3115	0.317	277,469	-0.31%
2026-05-14	0.28	0.328	0.28	0.318	280,691	+12.37%
2026-05-13	0.2895	0.3129	0.2761	0.283	1,607,640	-7.21%