Skip to main content
IVDA logo

Iveda Solutions, Inc.

IVDANASDAQIndustrialsSecurity & Protection Services

$0.24Today:- (-)1Y −81.51%

As of Oct 27, 2026 close

Market cap
$2.80M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.21$1.52
Volume (live)
-
Avg. volume (3M)
258.67K

Iveda Solutions (IVDA) Historical Stock Prices

Analyze Iveda Solutions (IVDA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Iveda Solutions (IVDA) Interactive Price Chart

Interactive historical price chart showing Iveda Solutions stock price movements and trends across multiple time periods.

Loading chart...

IVDA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IVDA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.240.250.230.240.24163.21K
Oct 26, 20260.230.250.230.230.2379.25K
Oct 23, 20260.240.240.230.230.23114.34K
Oct 22, 20260.240.240.230.230.2367.33K
Oct 21, 20260.230.250.220.240.24115.41K
Oct 20, 20260.220.230.220.230.23180.74K
Oct 19, 20260.230.250.210.220.22249.38K
Oct 16, 20260.230.240.220.230.23219.45K
Oct 15, 20260.230.250.230.230.23140.20K
Oct 14, 20260.250.260.220.230.23597.56K
Oct 13, 20260.260.260.250.260.26184.46K
Oct 12, 20260.280.280.260.270.27247.78K
Oct 9, 20260.270.280.270.270.27121.25K
Oct 8, 20260.270.290.260.260.26232.55K
Oct 7, 20260.280.290.270.280.28192.05K
Oct 6, 20260.300.310.270.270.27248.22K
Oct 5, 20260.300.300.290.290.29152.78K
Oct 2, 20260.290.300.290.290.29229.00K
Oct 1, 20260.300.310.290.300.30175.67K
Sep 30, 20260.290.310.290.300.30106.39K
Sep 29, 20260.300.300.290.290.29123.79K
Sep 28, 20260.300.300.290.300.30170.96K
Sep 25, 20260.310.320.300.300.30150.22K
Sep 24, 20260.310.310.290.300.30187.67K
Sep 23, 20260.300.320.290.310.31245.21K
Sep 22, 20260.320.340.310.310.31411.45K
Sep 21, 20260.340.350.320.340.341.05M
Sep 18, 20260.300.330.290.320.32759.43K
Sep 17, 20260.290.320.280.300.30646.39K
Sep 16, 20260.280.280.270.280.28194.39K
Sep 15, 20260.300.300.280.280.28216.59K
Sep 14, 20260.280.310.280.280.28387.27K
Sep 11, 20260.280.290.280.290.29136.46K
Sep 10, 20260.290.290.280.280.2878.64K
Sep 9, 20260.290.300.280.280.28308.77K
Sep 8, 20260.300.310.290.300.30307.08K
Sep 4, 20260.280.310.270.300.30426.15K
Sep 3, 20260.270.290.260.280.28276.00K
Sep 2, 20260.280.300.250.270.27774.50K
Sep 1, 20260.280.290.260.270.27319.17K
Aug 31, 20260.290.300.280.290.29281.84K
Aug 28, 20260.300.320.290.290.29338.84K
Aug 27, 20260.290.320.280.300.30628.39K
Aug 26, 20260.300.310.280.280.28653.68K
Aug 25, 20260.310.340.300.300.30770.47K
Aug 24, 20260.330.340.300.320.32584.45K
Aug 21, 20260.330.380.330.340.341.08M
Aug 20, 20260.380.380.330.340.341.05M
Aug 19, 20260.370.410.350.370.372.25M
Aug 18, 20260.370.370.330.350.351.47M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.