Iveda Solutions, Inc. - Common Stock (IVDA)

Last Price0.9800

Change-0.0300 (-2.97%)

NASDAQ · Last Trade: Jan 21st, 3:39 PM EST

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

Date Range:

2025-10-21 - 2026-01-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/30/2025	0.82	0.87	0.81	0.84	111,100	0.84
12/29/2025	0.89	0.90	0.81	0.82	195,060	0.82
12/26/2025	0.86	0.92	0.85	0.89	67,091	0.89
12/24/2025	0.86	0.87	0.84	0.86	50,058	0.86
12/23/2025	0.94	0.94	0.86	0.88	77,858	0.88
12/22/2025	0.96	0.96	0.92	0.94	58,623	0.94
12/19/2025	0.90	0.97	0.89	0.96	170,805	0.96
12/18/2025	0.88	0.98	0.88	0.88	50,503	0.88
12/17/2025	0.97	1.04	0.88	0.88	91,953	0.88
12/16/2025	0.87	0.97	0.87	0.97	123,218	0.97
12/15/2025	1.03	1.03	0.86	0.90	287,618	0.90
12/12/2025	1.05	1.10	1.03	1.04	183,164	1.04
12/11/2025	1.12	1.17	1.06	1.08	180,840	1.08
12/10/2025	1.13	1.18	1.12	1.12	143,140	1.12
12/09/2025	1.16	1.22	1.14	1.17	122,167	1.17
12/08/2025	1.22	1.26	1.11	1.16	204,239	1.16
12/05/2025	1.30	1.30	1.17	1.19	271,606	1.19
12/04/2025	1.13	1.37	1.11	1.32	922,360	1.32
12/03/2025	1.17	1.20	1.10	1.15	370,962	1.15
12/02/2025	1.32	1.38	1.13	1.17	797,638	1.17
12/01/2025	1.12	1.52	1.12	1.38	6,376,624	1.38
11/28/2025	1.06	1.12	1.01	1.12	663,839	1.12
11/26/2025	0.95	1.12	0.92	1.05	3,066,985	1.05
11/25/2025	0.81	0.94	0.81	0.90	808,577	0.90
11/24/2025	0.89	0.92	0.80	0.88	3,322,684	0.88
11/21/2025	1.02	1.18	0.81	0.88	167,707,752	0.88
11/20/2025	0.76	0.76	0.65	0.65	103,834	0.65
11/19/2025	0.73	0.77	0.61	0.71	168,640	0.71
11/18/2025	0.74	0.76	0.71	0.73	118,879	0.73
11/17/2025	0.81	0.82	0.73	0.77	103,993	0.77
11/14/2025	0.79	0.83	0.77	0.79	90,674	0.79
11/13/2025	0.86	0.90	0.79	0.84	123,146	0.84
11/12/2025	0.89	0.90	0.82	0.86	60,667	0.86
11/11/2025	0.88	0.89	0.82	0.84	106,429	0.84
11/10/2025	0.91	0.93	0.84	0.90	113,962	0.90
11/07/2025	0.82	0.91	0.82	0.88	164,263	0.88
11/06/2025	0.95	0.96	0.71	0.85	342,672	0.85
11/05/2025	1.08	1.08	0.89	0.94	603,183	0.94
11/04/2025	1.22	1.24	1.11	1.13	395,206	1.13
11/03/2025	1.25	1.28	1.22	1.25	193,334	1.25
10/31/2025	1.26	1.32	1.24	1.29	145,365	1.29
10/30/2025	1.32	1.32	1.20	1.24	268,339	1.24
10/29/2025	1.30	1.35	1.29	1.33	215,153	1.33
10/28/2025	1.33	1.35	1.28	1.29	163,276	1.29
10/27/2025	1.40	1.40	1.32	1.35	292,295	1.35
10/24/2025	1.27	1.40	1.25	1.33	746,162	1.33
10/23/2025	1.24	1.28	1.20	1.25	203,808	1.25
10/22/2025	1.29	1.30	1.18	1.24	307,201	1.24
10/21/2025	1.29	1.34	1.26	1.28	278,259	1.28