stockNASDAQ: IVDA • 28 Days Updates
Iveda Solutions Inc. (IVDA)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:iveda.com
Price & Performance Trajectory
Iveda Solutions Inc.NASDAQ: IVDA
Latest Close
$0.27
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIVDA session performance
✓ Latest Close USD
$0.27
Latest session close
$-0.02vs period start
Period Return % % GAIN
-6.21%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.35 / $0.26
Period range envelope
$0.09channel spread
Total Volume SHARES
5.60M
Period turnover
Avg: 294.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $0.27 | +3.54% | $0.28 | $0.27 | 118.2K |
| Oct 08, 2026 | $0.26 | -6.08% | $0.29 | $0.26 | 225.0K |
| Oct 07, 2026 | $0.28 | +2.98% | $0.29 | $0.27 | 191.0K |
| Oct 06, 2026 | $0.27 | -4.48% | $0.31 | $0.27 | 229.6K |
| Oct 05, 2026 | $0.29 | -1.75% | $0.30 | $0.29 | 149.5K |
| Oct 02, 2026 | $0.29 | -3.11% | $0.30 | $0.29 | 221.8K |
| Oct 01, 2026 | $0.30 | +0.00% | $0.31 | $0.30 | 173.9K |
| Sep 30, 2026 | $0.30 | +3.45% | $0.31 | $0.29 | 101.6K |
| Sep 29, 2026 | $0.29 | -3.33% | $0.30 | $0.29 | 123.8K |
| Sep 28, 2026 | $0.30 | +0.00% | $0.30 | $0.29 | 162.3K |
| Sep 23, 2026 | $0.31 | -0.48% | $0.32 | $0.29 | 241.7K |
| Sep 22, 2026 | $0.31 | -8.38% | $0.34 | $0.31 | 279.1K |
| Sep 21, 2026 | $0.34 | +6.25% | $0.35 | $0.32 | 1.05M |
| Sep 18, 2026 | $0.32 | +6.67% | $0.33 | $0.29 | 758.0K |
| Sep 17, 2026 | $0.30 | +7.14% | $0.32 | $0.28 | 646.4K |
Page 1 of 2