Iveda Solutions Stock Price History
NASDAQ: IVDATechnologyComputer Software: Prepackaged SoftwareUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IVDA price history at a glance
The price history for Iveda Solutions (IVDA) on this page begins on October 7, 2026, when the stock closed at $0.2797; it most recently closed at $0.272 on October 9, 2026. The highest price in this record is $0.29, reached on October 8, 2026; the latest close is 6.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $0.29
- Date of high
- Oct 8, 2026
- Low since 2026
- $0.2637
- Date of low
- Oct 8, 2026
- 52-week high
- $1.52
- 52-week low
- $0.21
- Last close
- $0.272
IVDA returns
1 week
-2.75%
IVDA price return, excluding dividends.
IVDA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.27 | 0.2792 | 0.265 | 0.272 | +3.54% | |
| 0.2731 | 0.29 | 0.2637 | 0.2627 | -6.08% | |
| 0.279 | 0.287 | 0.2723 | 0.2797 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IVDA chart for longer ranges.