The highest closing price for Iveda Solutions (IVDA) last month was $0.33, on March 17. It was down 7.1% for the month. The latest price is $0.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $0.26 | $0.26 | $0.24 | $0.26 | 347,600 |
March 30 2026 | $0.25 | $0.26 | $0.24 | $0.25 | 283,600 |
March 27 2026 | $0.26 | $0.26 | $0.23 | $0.25 | 517,400 |
March 26 2026 | $0.28 | $0.29 | $0.26 | $0.26 | 403,300 |
March 25 2026 | $0.30 | $0.30 | $0.28 | $0.28 | 338,300 |
March 24 2026 | $0.30 | $0.30 | $0.29 | $0.29 | 178,500 |
March 23 2026 | $0.31 | $0.31 | $0.29 | $0.30 | 359,400 |
March 20 2026 | $0.29 | $0.31 | $0.27 | $0.30 | 852,900 |
March 19 2026 | $0.31 | $0.31 | $0.28 | $0.30 | 365,800 |
March 18 2026 | $0.32 | $0.35 | $0.28 | $0.32 | 1,241,600 |
March 17 2026 | $0.31 | $0.38 | $0.30 | $0.33 | 5,954,300 |
March 16 2026 | $0.30 | $0.32 | $0.30 | $0.30 | 511,500 |
March 13 2026 | $0.32 | $0.34 | $0.29 | $0.30 | 1,077,700 |
March 12 2026 | $0.30 | $0.33 | $0.29 | $0.32 | 479,000 |
March 11 2026 | $0.30 | $0.31 | $0.30 | $0.30 | 527,400 |
March 10 2026 | $0.30 | $0.31 | $0.29 | $0.30 | 549,300 |
March 09 2026 | $0.30 | $0.32 | $0.27 | $0.30 | 580,600 |
March 06 2026 | $0.31 | $0.31 | $0.30 | $0.31 | 291,100 |
March 05 2026 | $0.31 | $0.32 | $0.30 | $0.31 | 411,800 |
March 04 2026 | $0.30 | $0.34 | $0.29 | $0.31 | 849,900 |
March 03 2026 | $0.30 | $0.31 | $0.29 | $0.31 | 561,200 |
March 02 2026 | $0.28 | $0.32 | $0.27 | $0.31 | 745,400 |
Daily pricing data for Iveda Solutions dates back to 1/20/2009, and may be incomplete.
