Iveda Solutions Inc (IVDA) Historical Stock Data

0.90 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IVDA is down -1.64% a day on average. There have been 9 days where Iveda Solutions Inc closed green and 21 days where IVDA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	1.03	0.90	↓$0.13 (-12.85%)	0.86	1.03	287.59K
2025-12-12	1.05	1.04	↓$0.01 (-0.95%)	1.03	1.10	179.68K
2025-12-11	1.12	1.08	↓$0.04 (-3.57%)	1.06	1.16	172.94K
2025-12-10	1.13	1.12	↓$0.01 (-0.88%)	1.12	1.18	142.46K
2025-12-09	1.16	1.17	↑$0.01 (0.86%)	1.14	1.22	122.11K
2025-12-08	1.22	1.16	↓$0.06 (-4.92%)	1.11	1.26	203.98K
2025-12-05	1.30	1.19	↓$0.11 (-8.46%)	1.17	1.30	260.26K
2025-12-04	1.13	1.32	↑$0.19 (16.81%)	1.11	1.37	0.92M
2025-12-03	1.17	1.15	↓$0.02 (-1.71%)	1.10	1.20	363.51K
2025-12-02	1.31	1.17	↓$0.14 (-10.69%)	1.13	1.38	793.24K
2025-12-01	1.12	1.38	↑$0.26 (23.21%)	1.12	1.52	6.37M
2025-11-28	1.06	1.12	↑$0.06 (5.66%)	1.01	1.12	424.41K
2025-11-26	0.95	1.05	↑$0.10 (11.02%)	0.92	1.12	3.02M
2025-11-25	0.81	0.90	↑$0.09 (11.27%)	0.81	0.94	810.57K
2025-11-24	0.89	0.88	↓$0.01 (-1.49%)	0.80	0.92	3.24M
2025-11-21	1.03	0.88	↓$0.15 (-14.54%)	0.81	1.18	166.58M
2025-11-20	0.76	0.65	↓$0.11 (-14.41%)	0.65	0.76	102.88K
2025-11-19	0.73	0.71	↓$0.02 (-3.08%)	0.61	0.77	150.74K
2025-11-18	0.74	0.73	↓$0.01 (-0.79%)	0.71	0.76	115.98K
2025-11-17	0.81	0.77	↓$0.04 (-4.96%)	0.73	0.82	103.13K
2025-11-14	0.79	0.79	↑$0.00 (0.16%)	0.77	0.83	80.82K
2025-11-13	0.86	0.84	↓$0.02 (-1.86%)	0.79	0.90	122.04K
2025-11-12	0.89	0.86	↓$0.03 (-3.63%)	0.82	0.90	60.31K
2025-11-11	0.88	0.84	↓$0.04 (-4.72%)	0.82	0.89	106.10K
2025-11-10	0.91	0.90	↓$0.02 (-1.65%)	0.84	0.93	111.92K
2025-11-07	0.82	0.88	↑$0.06 (7.82%)	0.82	0.91	159.97K
2025-11-06	0.95	0.85	↓$0.10 (-10.51%)	0.71	0.95	330.93K
2025-11-05	1.08	0.94	↓$0.14 (-12.96%)	0.89	1.08	601.34K
2025-11-04	1.22	1.13	↓$0.09 (-7.38%)	1.11	1.24	392.60K
2025-11-03	1.25	1.25	↑$0.00 (0.00%)	1.22	1.28	192.99K