IVDA
IVEDA SOLNS (IVDA)
NASDAQ
$0.27+$0.004 (+1.34%)
Price as of Aug 03, 2026 7:57 PM EDT
  • $2.9M
    Market Cap
  • -86.71%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -21.98%
    Low Price$0.22
    High Price$0.33
  • 3 Months
    -11.36%
    Low Price$0.22
    High Price$0.52
  • 1 Year
    -86.71%
    Low Price$0.22
    High Price$2.03
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
0.27
0.27
0.25
0.27
+6.72%
196,918
07/31/2026
0.26
0.26
0.24
0.25
-2.33%
133,531
07/30/2026
0.24
0.27
0.23
0.26
+8.19%
317,353
07/29/2026
0.23
0.25
0.23
0.24
+6.06%
421,404
07/28/2026
0.23
0.24
0.21
0.22
-3.81%
491,460
07/27/2026
0.24
0.25
0.23
0.23
-3.60%
310,758
07/24/2026
0.27
0.27
0.24
0.24
-2.42%
183,230
07/23/2026
0.26
0.26
0.25
0.25
-5.45%
137,151
07/22/2026
0.26
0.27
0.25
0.26
+3.68%
143,121
07/21/2026
0.26
0.27
0.25
0.25
+1.57%
154,923
07/20/2026
0.27
0.27
0.23
0.25
-4.19%
603,250
07/17/2026
0.26
0.27
0.25
0.26
+1.80%
167,434
07/16/2026
0.27
0.29
0.25
0.26
-12.20%
493,131
07/15/2026
0.28
0.30
0.28
0.29
+1.93%
247,089
07/14/2026
0.27
0.29
0.27
0.29
+4.12%
168,232
07/13/2026
0.29
0.29
0.26
0.27
-7.08%
488,163
07/10/2026
0.29
0.30
0.28
0.30
+2.11%
129,406
07/09/2026
0.29
0.30
0.28
0.29
-2.20%
318,655
07/08/2026
0.30
0.30
0.28
0.30
-3.15%
491,592
07/07/2026
0.33
0.34
0.30
0.31
-6.44%
283,527
07/06/2026
0.34
0.35
0.33
0.33
-5.23%
201,516
07/02/2026
0.34
0.37
0.32
0.34
-1.71%
492,408
07/01/2026
0.32
0.36
0.32
0.35
+6.90%
337,254
06/30/2026
0.34
0.35
0.32
0.33
-2.27%
315,389
06/29/2026
0.32
0.35
0.31
0.34
+0.30%
573,758
06/26/2026
0.36
0.37
0.33
0.33
-12.08%
633,864
06/25/2026
0.40
0.40
0.34
0.38
-10.61%
793,040
06/24/2026
0.40
0.44
0.40
0.43
+1.19%
706,246
06/23/2026
0.38
0.42
0.36
0.42
+1.45%
948,140
06/22/2026
0.41
0.45
0.38
0.41
-3.72%
1,914,287
06/18/2026
0.43
0.50
0.38
0.43
-6.03%
4,609,428
06/17/2026
0.49
0.49
0.44
0.46
-11.15%
9,630,811
06/16/2026
0.45
0.70
0.41
0.52
+62.87%
367,655,688
06/15/2026
0.30
0.34
0.29
0.32
+12.57%
19,734,593
06/12/2026
0.28
0.30
0.27
0.28
+1.04%
428,700
06/11/2026
0.27
0.28
0.27
0.28
+2.66%
205,753
06/10/2026
0.27
0.30
0.27
0.27
-0.81%
573,343
06/09/2026
0.30
0.31
0.27
0.27
-4.38%
998,069
06/08/2026
0.31
0.31
0.28
0.29
-4.96%
419,902
06/05/2026
0.35
0.35
0.30
0.30
-10.33%
370,223
06/04/2026
0.35
0.36
0.33
0.34
-4.29%
235,522
06/03/2026
0.34
0.37
0.34
0.35
+0.66%
188,345
06/02/2026
0.37
0.38
0.34
0.35
-8.96%
294,936
06/01/2026
0.39
0.42
0.36
0.38
-3.56%
616,538
05/29/2026
0.40
0.41
0.37
0.40
-1.00%
635,371
05/28/2026
0.33
0.41
0.32
0.40
+23.11%
2,045,225
05/27/2026
0.32
0.33
0.31
0.32
+2.82%
176,895
05/26/2026
0.33
0.34
0.31
0.32
-1.25%
454,774
05/22/2026
0.31
0.32
0.31
0.32
+2.70%
148,227
05/21/2026
0.34
0.34
0.30
0.31
-5.63%
274,621
05/20/2026
0.33
0.33
0.32
0.33
-0.24%
136,496
05/19/2026
0.32
0.33
0.31
0.33
+3.47%
152,832
05/18/2026
0.32
0.32
0.31
0.32
+0.91%
186,907
05/15/2026
0.34
0.35
0.31
0.32
-0.31%
277,469
05/15/2026
-$0.06 Earnings
05/14/2026
0.28
0.33
0.28
0.32
+12.37%
280,691
05/13/2026
0.29
0.31
0.28
0.28
-7.21%
1,607,640
05/12/2026
0.31
0.32
0.31
0.31
-4.98%
91,078
05/11/2026
0.32
0.34
0.30
0.32
-1.53%
496,126
05/08/2026
0.34
0.34
0.32
0.33
-6.56%
437,981
05/07/2026
0.35
0.37
0.34
0.35
-0.31%
375,693
05/06/2026
0.35
0.37
0.34
0.35
+2.94%
565,596
05/05/2026
0.31
0.35
0.31
0.34
+9.68%
432,791
05/04/2026
0.31
0.33
0.30
0.31
+2.38%
393,536
05/01/2026
0.30
0.31
0.29
0.30
+4.05%
187,497
04/30/2026
0.29
0.30
0.29
0.29
-1.42%
110,502
04/29/2026
0.30
0.31
0.29
0.30
-0.61%
157,543
04/28/2026
0.30
0.30
0.29
0.30
-0.44%
180,063
04/27/2026
0.31
0.31
0.30
0.30
-0.30%
178,310
04/24/2026
0.29
0.32
0.28
0.30
+8.76%
440,009
04/23/2026
0.29
0.29
0.27
0.28
-4.48%
202,464
04/22/2026
0.30
0.30
0.28
0.29
0.00%
215,339
04/21/2026
0.30
0.31
0.28
0.29
+0.07%
241,587
04/20/2026
0.28
0.29
0.27
0.29
+0.98%
285,390
04/17/2026
0.30
0.31
0.28
0.29
-4.68%
800,789
04/16/2026
0.28
0.34
0.28
0.30
+9.24%
3,218,850
04/15/2026
0.26
0.29
0.26
0.27
+4.63%
538,890
04/14/2026
0.27
0.29
0.26
0.26
-0.08%
758,769
04/13/2026
0.26
0.27
0.25
0.26
+2.47%
323,880
04/10/2026
0.26
0.27
0.25
0.26
-0.20%
176,778
04/09/2026
0.26
0.26
0.25
0.26
-1.77%
214,015
04/08/2026
0.27
0.27
0.26
0.26
+3.41%
238,062
04/07/2026
0.26
0.27
0.25
0.25
-3.26%
252,060
04/06/2026
0.26
0.28
0.25
0.26
-0.12%
272,732
04/02/2026
0.23
0.27
0.23
0.26
+1.91%
346,382
04/01/2026
0.25
0.27
0.25
0.26
-0.43%
204,477
03/31/2026
0.26
0.26
0.24
0.26
+4.47%
347,556
03/31/2026
-$0.34 Earnings
03/30/2026
0.25
0.26
0.24
0.25
+0.37%
283,749
03/27/2026
0.26
0.26
0.23
0.25
-5.77%
517,355
03/26/2026
0.28
0.29
0.26
0.26
-7.21%
403,301
03/25/2026
0.30
0.30
0.28
0.28
-3.38%
338,343
03/24/2026
0.30
0.30
0.29
0.29
-4.26%
178,509
03/23/2026
0.31
0.31
0.29
0.30
+1.54%
359,592
03/20/2026
0.29
0.31
0.27
0.30
+1.15%
852,857
03/19/2026
0.31
0.31
0.28
0.30
-7.23%
365,841
03/18/2026
0.32
0.35
0.28
0.32
-4.79%
1,241,556
03/17/2026
0.31
0.38
0.30
0.33
+9.87%
5,954,331
03/16/2026
0.30
0.32
0.30
0.30
+2.70%
511,521
03/13/2026
0.32
0.34
0.29
0.30
-6.33%
1,077,650