NASDAQ · IVDA

Iveda Solutions, Inc.

Industrials · Security & Protection Services

$0.29

Down-$0.01 (-4.48%)

Updated Oct 7, 2026, 1:51 AM

SID Score

3.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IVDA

IVDA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

IVDA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$0.2959	$0.30	$0.2857	$0.2858	152.78K
Oct 2, 2026	$0.295	$0.299	$0.2856	$0.2897	229K
Oct 1, 2026	$0.2956	$0.3097	$0.295	$0.299	175.67K
Sep 30, 2026	$0.2899	$0.3088	$0.2884	$0.2975	106.39K
Sep 29, 2026	$0.298	$0.3042	$0.2899	$0.2899	123.79K
Sep 28, 2026	$0.30	$0.303	$0.29	$0.2983	170.96K
Sep 25, 2026	$0.3067	$0.3172	$0.2968	$0.3039	150.23K
Sep 24, 2026	$0.31	$0.31	$0.2941	$0.3021	187.67K
Sep 23, 2026	$0.305	$0.32	$0.2949	$0.31	245.21K
Sep 22, 2026	$0.321	$0.3394	$0.3082	$0.3108	411.45K
Sep 21, 2026	$0.3353	$0.3489	$0.32	$0.3366	1.05M
Sep 18, 2026	$0.2981	$0.3277	$0.2855	$0.32	759.43K
Sep 17, 2026	$0.287	$0.32	$0.2785	$0.2983	646.39K
Sep 16, 2026	$0.278	$0.285	$0.271	$0.2776	194.39K
Sep 15, 2026	$0.30	$0.30	$0.276	$0.278	216.59K
Sep 14, 2026	$0.28	$0.3073	$0.28	$0.284	387.27K
Sep 11, 2026	$0.285	$0.2949	$0.28	$0.2855	136.46K
Sep 10, 2026	$0.2899	$0.2899	$0.2818	$0.2841	78.65K
Sep 9, 2026	$0.2867	$0.2954	$0.28	$0.2822	308.77K
Sep 8, 2026	$0.3036	$0.3144	$0.2902	$0.2956	307.09K