Iveda Solutions Inc. (IVDA)
NASDAQ: IVDA
· Real-Time Price · USD
1.20
-0.12 (-9.09%)
At close: Sep 26, 2025, 3:59 PM
1.30
8.33%
After-hours: Sep 26, 2025, 07:57 PM EDT
IVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.30 | 1.30 | 1.15 | 1.20 | 1.20 | -9.09% | 395,342 |
| Sep 25, 2025 | 1.26 | 1.39 | 1.26 | 1.32 | 1.32 | -2.22% | 502,124 |
| Sep 24, 2025 | 1.36 | 1.41 | 1.21 | 1.35 | 1.35 | -10.60% | 12,076,649 |
| Sep 23, 2025 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -1.95% | 100,709 |
| Sep 22, 2025 | 1.52 | 1.57 | 1.48 | 1.54 | 1.54 | 0.00% | 69,400 |
| Sep 19, 2025 | 1.56 | 1.61 | 1.52 | 1.54 | 1.54 | -0.65% | 91,208 |
| Sep 18, 2025 | 1.49 | 1.62 | 1.49 | 1.55 | 1.55 | 4.03% | 110,531 |
| Sep 17, 2025 | 1.49 | 1.54 | 1.46 | 1.49 | 1.49 | 0.68% | 78,508 |
| Sep 16, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 46,348 |
| Sep 15, 2025 | 1.47 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 71,800 |
| Sep 12, 2025 | 1.55 | 1.55 | 1.42 | 1.45 | 1.45 | -3.97% | 135,700 |
| Sep 11, 2025 | 1.48 | 1.60 | 1.48 | 1.51 | 1.51 | 1.34% | 248,500 |
| Sep 10, 2025 | 1.50 | 1.62 | 1.47 | 1.49 | 1.49 | 2.05% | 254,908 |
| Sep 9, 2025 | 1.54 | 1.57 | 1.36 | 1.46 | 1.46 | -5.19% | 177,647 |
| Sep 8, 2025 | 1.48 | 1.62 | 1.45 | 1.54 | 1.54 | 4.05% | 321,447 |
| Sep 5, 2025 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | 0.68% | 24,700 |
| Sep 4, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 33,900 |
| Sep 3, 2025 | 1.55 | 1.56 | 1.44 | 1.50 | 1.50 | -2.60% | 162,541 |
| Sep 2, 2025 | 1.63 | 1.68 | 1.51 | 1.54 | 1.54 | -3.75% | 66,208 |
| Aug 29, 2025 | 1.63 | 1.67 | 1.58 | 1.60 | 1.60 | -1.23% | 48,329 |