Daily trading records

Iveda Solutions Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Iveda Solutions.

The verified trading-day record runs from May 20, 2026 through August 31, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Iveda Solutions email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Iveda Solutions's price trend and period performance.

The chart connects verified session closes from May 20, 2026 through August 31, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+10.10%

From the August 19, 2026 close of $0.0297 to $0.0327 on August 31, 2026.

20-session performance

+21.56%

From the July 27, 2026 close of $0.0269 to $0.0327 on August 31, 2026.

Iveda Solutions Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0233$0.0327$0.0189$0.03276,001-$0.003 (-8.40%)
$0.0222$0.0357$0.0222$0.03571,902+$0.0002 (+0.56%)
$0.0355$0.0355$0.0355$0.0355570+$0.0132 (+59.19%)
$0.0221$0.0223$0.0221$0.0223869-$0.0023 (-9.39%)
$0.0302$0.0302$0.0246$0.02464,314-$0.0051 (-17.14%)
$0.022$0.03$0.022$0.029714,951+$0.0061 (+26.01%)
$0.0227$0.0293$0.0226$0.02368,855-$0.0124 (-34.53%)
$0.036$0.036$0.0293$0.0367,561+$0.0001 (+0.28%)
$0.0359$0.0359$0.032$0.035921,300-$0.0001 (-0.28%)
$0.0277$0.0375$0.0277$0.03649,771+$0.009 (+33.33%)
$0.0279$0.0279$0.027$0.02737,933+$0.0031 (+12.73%)
$0.024$0.024$0.024$0.0245,000+$0.0018 (+8.37%)
$0.022$0.0221$0.0173$0.022116,593-$0.0028 (-11.42%)
$0.0279$0.0279$0.0249$0.0258,790+$0.0013 (+5.27%)
$0.0168$0.0237$0.0168$0.02377,936+$0.0037 (+18.50%)
$0.0237$0.0237$0.0199$0.0221,101-$0.0049 (-19.68%)
$0.025$0.025$0.0248$0.02494,825-$0.0031 (-11.07%)
$0.0281$0.0281$0.028$0.028201+$0.008 (+40.00%)
$0.0219$0.0237$0.02$0.0216,240$0.00 (0.00%)
$0.02$0.02$0.02$0.02400-$0.0069 (-25.65%)
$0.0251$0.0269$0.0153$0.026937,400-$0.0031 (-10.33%)
$0.03$0.03$0.0299$0.032,817+$0.0027 (+9.89%)
$0.0324$0.0324$0.0155$0.027314,916-$0.0054 (-16.51%)
$0.0205$0.0327$0.0151$0.032724,548-$0.0015 (-4.39%)
$0.0342$0.0342$0.0342$0.0342162+$0.011 (+47.41%)
$0.024$0.0292$0.02$0.023231,808-$0.0115 (-33.14%)
$0.0347$0.0347$0.0347$0.0347378-$0.0004 (-1.14%)
$0.0235$0.0352$0.0235$0.03518,374-$0.0006 (-1.68%)
$0.0357$0.0357$0.0357$0.0357100+$0.0043 (+13.69%)
$0.0268$0.036$0.0235$0.03142,758-$0.0083 (-20.91%)
$0.0281$0.0397$0.0268$0.039710,414+$0.0007 (+1.79%)
$0.0511$0.0511$0.0267$0.03928,058+$0.0113 (+40.79%)
$0.045$0.045$0.0234$0.027715,206-$0.0114 (-29.16%)
$0.025$0.0391$0.0234$0.039148,106-$0.0068 (-14.81%)
$0.0999$0.0999$0.0303$0.045966,285+$0.0304 (+196.13%)
$0.0197$0.0221$0.0155$0.015575,992-$0.0049 (-24.02%)
$0.0222$0.0242$0.0201$0.020413,134-$0.0047 (-18.73%)
$0.0266$0.04$0.025$0.025121,930-$0.0059 (-19.03%)
$0.0262$0.05$0.0262$0.03118,141+$0.0004 (+1.47%)
$0.0451$0.0451$0.027$0.030615,302-$0.0082 (-21.26%)
$0.0356$0.0497$0.03$0.038839,611-$0.0011 (-2.76%)
$0.0458$0.0517$0.0399$0.03994,210-$0.0051 (-11.33%)
$0.0901$0.0979$0.0402$0.04532,037+$0.004 (+9.76%)
$0.058$0.0988$0.041$0.04112,403-$0.0141 (-25.59%)
$0.0848$0.1076$0.0551$0.05512,472-$0.0077 (-12.26%)
$0.159$0.159$0.0602$0.062830,972-$0.0372 (-37.17%)
$0.19$0.23$0.0735$0.1057,852+$0.029 (+40.77%)
$0.13$0.14$0.071$0.07110,203-$0.069 (-49.29%)
$0.0485$0.1947$0.0342$0.14340,508+$0.0914 (+188.07%)
$0.0339$0.0486$0.0339$0.04861,950+$0.0002 (+0.41%)
$0.0486$0.0486$0.0266$0.04841,774+$0.0221 (+84.03%)
$0.0263$0.0263$0.0263$0.02635,499+$0.0002 (+0.77%)
$0.0325$0.0328$0.0261$0.026115,386-$0.0034 (-11.53%)
$0.0324$0.0324$0.0265$0.02953,046+$0.0025 (+9.26%)
$0.027$0.027$0.027$0.02710,183-$0.0057 (-17.43%)
$0.0271$0.0328$0.0271$0.03275,521+$0.001 (+3.15%)
$0.0317$0.0317$0.0317$0.03171,000-$0.0046 (-12.67%)
$0.0272$0.0363$0.0272$0.03632,300+$0.0045 (+14.15%)
$0.0318$0.0318$0.0318$0.0318477+$0.0048 (+17.78%)
$0.027$0.0271$0.027$0.027600No prior close

Verified data

Trading days shown
60
Coverage start
May 20, 2026
Coverage end
August 31, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Iveda Solutions company profile.Review Iveda Solutions valuation and profitability metrics.

Read the frequently asked questions.

What is Iveda Solutions's latest verified closing price?

Iveda Solutions closed at $0.0327 on August 31, 2026.

What period does Iveda Solutions's price history cover?

The page shows 60 verified sessions from May 20, 2026 through August 31, 2026.

What data is included in Iveda Solutions's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Iveda Solutions's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Iveda Solutions's daily prices?

Daily aggregate prices are provided by Polygon.