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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Iveda Solutions, Inc. (IVDA) NASDAQ