Iveda Solutions, Inc. - Common Stock (IVDA)

Last Price0.2475

Change-0.0025 (-1.00%)

NASDAQ · Last Trade: Mar 31st, 10:56 AM EDT

Historical Prices For Iveda Solutions, Inc. - Common Stock (IVDA)

Date Range:

2025-12-31 - 2026-03-31

Date	Open	High	Low	Close	Volume	Adjusted Close
3/30/2026	0.25	0.26	0.24	0.25	283,636	0.25
3/27/2026	0.26	0.26	0.23	0.25	517,355	0.25
3/26/2026	0.28	0.29	0.26	0.26	403,296	0.26
3/25/2026	0.30	0.30	0.28	0.28	337,657	0.28
3/24/2026	0.30	0.30	0.29	0.29	174,315	0.29
3/23/2026	0.31	0.31	0.29	0.30	359,593	0.30
3/20/2026	0.29	0.30	0.27	0.30	852,857	0.30
3/19/2026	0.31	0.31	0.28	0.29	351,645	0.29
3/18/2026	0.32	0.35	0.28	0.32	1,239,802	0.32
3/17/2026	0.31	0.38	0.30	0.33	5,930,896	0.33
3/16/2026	0.30	0.32	0.30	0.30	506,327	0.30
3/13/2026	0.32	0.34	0.28	0.30	1,077,650	0.30
3/12/2026	0.30	0.33	0.29	0.32	478,997	0.32
3/11/2026	0.30	0.31	0.30	0.30	505,764	0.30
3/10/2026	0.30	0.31	0.29	0.29	549,163	0.29
3/09/2026	0.30	0.32	0.27	0.29	575,478	0.29
3/06/2026	0.30	0.31	0.29	0.31	291,100	0.31
3/05/2026	0.31	0.32	0.30	0.31	395,252	0.31
3/04/2026	0.30	0.34	0.29	0.31	845,099	0.31
3/03/2026	0.30	0.31	0.29	0.31	556,371	0.31
3/02/2026	0.28	0.32	0.27	0.31	736,591	0.31
2/27/2026	0.29	0.31	0.28	0.30	917,739	0.30
2/26/2026	0.31	0.32	0.29	0.30	691,337	0.30
2/25/2026	0.31	0.32	0.29	0.31	576,915	0.31
2/24/2026	0.28	0.32	0.27	0.30	1,272,709	0.30
2/23/2026	0.30	0.31	0.28	0.29	593,194	0.29
2/20/2026	0.36	0.37	0.29	0.29	1,359,533	0.29
2/19/2026	0.34	0.38	0.34	0.38	1,299,143	0.38
2/18/2026	0.31	0.38	0.30	0.38	4,090,644	0.38
2/17/2026	0.31	0.34	0.25	0.34	7,161,050	0.34
2/13/2026	0.41	0.42	0.32	0.34	202,347,306	0.34
2/12/2026	0.26	0.31	0.24	0.29	9,822,891	0.29
2/11/2026	0.24	0.27	0.24	0.26	5,705,773	0.26
2/10/2026	0.26	0.26	0.22	0.25	7,733,079	0.25
2/09/2026	0.46	0.46	0.36	0.38	1,577,694	0.38
2/06/2026	0.46	0.53	0.45	0.46	274,343	0.46
2/05/2026	0.56	0.71	0.43	0.43	891,459	0.43
2/04/2026	0.58	0.58	0.52	0.56	248,927	0.56
2/03/2026	0.80	0.80	0.50	0.58	1,363,508	0.58
2/02/2026	0.88	0.95	0.88	0.95	281,276	0.95
1/30/2026	0.89	0.92	0.85	0.88	97,984	0.88
1/29/2026	0.96	0.96	0.88	0.91	61,407	0.91
1/28/2026	0.87	0.92	0.79	0.92	334,416	0.92
1/27/2026	0.79	0.79	0.74	0.77	175,795	0.77
1/26/2026	0.88	0.88	0.76	0.76	427,908	0.76
1/23/2026	0.88	0.89	0.83	0.87	186,171	0.87
1/22/2026	0.99	1.00	0.82	0.88	349,436	0.88
1/21/2026	1.02	1.03	0.93	1.00	96,184	1.00
1/20/2026	1.03	1.07	1.00	1.01	88,305	1.01
1/16/2026	1.08	1.13	1.01	1.03	267,766	1.03
1/15/2026	0.98	1.13	0.98	1.08	217,860	1.08
1/14/2026	0.96	1.03	0.96	0.98	71,495	0.98
1/13/2026	0.93	0.97	0.91	0.97	77,420	0.97
1/12/2026	0.95	0.97	0.90	0.91	132,976	0.91
1/09/2026	1.00	1.00	0.94	0.94	109,611	0.94
1/08/2026	1.09	1.09	1.00	1.01	130,935	1.01
1/07/2026	1.05	1.12	1.02	1.07	255,925	1.07
1/06/2026	0.95	1.05	0.91	1.01	210,395	1.01
1/05/2026	0.89	0.96	0.87	0.92	143,151	0.92
1/02/2026	0.84	0.87	0.80	0.87	106,602	0.87
12/31/2025	0.89	0.89	0.80	0.84	153,124	0.84