NASDAQ · IVDA

Iveda Solutions, Inc.

Industrials · Security & Protection Services

$0.34

Up+$0.00 (+0.51%)

Updated Aug 22, 2026, 2:51 PM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

IVDA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IVDA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$0.33	$0.38	$0.33	$0.3367	1.08M
Aug 20, 2026	$0.375	$0.375	$0.33	$0.335	1.05M
Aug 19, 2026	$0.3666	$0.4091	$0.35	$0.3661	2.25M
Aug 18, 2026	$0.373	$0.373	$0.334	$0.3518	1.47M
Aug 17, 2026	$0.405	$0.416	$0.32	$0.37	3.22M
Aug 14, 2026	$0.47	$0.5195	$0.4001	$0.426	8.37M
Aug 13, 2026	$0.4701	$0.5912	$0.4398	$0.5253	182.74M
Aug 12, 2026	$0.299	$0.4777	$0.295	$0.368	91.67M
Aug 11, 2026	$0.293	$0.3099	$0.2788	$0.298	286.78K
Aug 10, 2026	$0.3132	$0.318	$0.29	$0.30	379.78K
Aug 7, 2026	$0.30	$0.3131	$0.2958	$0.305	230.45K
Aug 6, 2026	$0.2942	$0.2997	$0.28	$0.2979	286.87K
Aug 5, 2026	$0.30	$0.31	$0.277	$0.2941	651.48K
Aug 4, 2026	$0.2611	$0.278	$0.2572	$0.2743	288.23K
Aug 3, 2026	$0.266	$0.269	$0.2515	$0.2684	196.92K
Jul 31, 2026	$0.2624	$0.2624	$0.2435	$0.2515	133.53K
Jul 30, 2026	$0.239	$0.267	$0.2337	$0.2575	317.35K
Jul 29, 2026	$0.23	$0.25	$0.2251	$0.238	421.4K
Jul 28, 2026	$0.2322	$0.2351	$0.211	$0.2244	491.46K
Jul 27, 2026	$0.24	$0.248	$0.2325	$0.2333	310.76K
Jul 24, 2026	$0.265	$0.2698	$0.241	$0.242	183.23K