Iveda Solutions, Inc. (IVDA) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -17.4%
- 3M
- +32.9%
- YTD
- -62.4%
- 1Y
- -83.9%
- 3Y
- -67.0%
- 5Y
- -61.9%
Loading 10-year price history...
IVDA Historical Performance
IVDA Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- -35.0%
- 2010 annual price return
- -19.2%
- 2011 annual price return
- -3.8%
- 2012 annual price return
- +18.8%
- 2013 annual price return
- +34.6%
- 2014 annual price return
- -34.3%
- 2015 annual price return
- -43.5%
- 2016 annual price return
- -46.0%
- 2017 annual price return
- +32.7%
- 2018 annual price return
- -48.7%
- 2019 annual price return
- +172.7%
- 2020 annual price return
- -13.5%
- 2021 annual price return
- +388.9%
- 2022 annual price return
- -96.9%
- 2023 annual price return
- +7.4%
- 2024 annual price return
- -0.6%
- 2025 annual price return
- -85.5%
- 2026 annual price return
- -66.0%
IVDA Stock Price Trajectory (2009–2026)
As of June 30, 2026, Iveda Solutions, Inc. (IVDA) trades at $0.33, representing a -83.9% return over the past year. The stock has delivered a -98.9% total return over five years (-61.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $156.16 on November 29, 2021. From this peak, IVDA has corrected -99.8%, currently trading 54% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers VIOT (-42.6% 1Y), DGLY (-46.2% 1Y), and AIOT (-12.8% 1Y), IVDA has underperformed the peer group average. Compare IVDA vs VIOT →
IVDA Historical Price Data · from 2009
Rows 1–50 of 4,204| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 0.32 | 0.35 | 0.31 | 0.33 | 42K | -2.10% |
| 2026-06-26 | 0.36 | 0.37 | 0.33 | 0.33 | 0 | -12.08% |
| 2026-06-25 | 0.40 | 0.40 | 0.34 | 0.38 | 776K | -10.61% |
| 2026-06-24 | 0.40 | 0.44 | 0.40 | 0.42 | 693K | +1.19% |
| 2026-06-23 | 0.38 | 0.42 | 0.36 | 0.42 | 241K | +2.89% |
| 2026-06-22 | 0.41 | 0.45 | 0.38 | 0.41 | 1.71M | -5.07% |
| 2026-06-18 | 0.43 | 0.50 | 0.38 | 0.43 | 4.43M | -8.51% |
| 2026-06-17 | 0.48 | 0.49 | 0.44 | 0.47 | 9.26M | -3.69% |
| 2026-06-16 | 0.45 | 0.70 | 0.41 | 0.49 | 356.93M | +58.44% |
| 2026-06-15 | 0.29 | 0.34 | 0.29 | 0.31 | 66K | +7.62% |
| 2026-06-12 | 0.28 | 0.29 | 0.27 | 0.29 | 417K | +5.18% |
| 2026-06-11 | 0.27 | 0.28 | 0.27 | 0.27 | 193K | -1.05% |
| 2026-06-10 | 0.27 | 0.30 | 0.27 | 0.28 | 558K | +0.73% |
| 2026-06-09 | 0.30 | 0.31 | 0.27 | 0.27 | 993K | -4.38% |
| 2026-06-08 | 0.31 | 0.31 | 0.28 | 0.29 | 400K | -4.96% |
| 2026-06-05 | 0.35 | 0.35 | 0.30 | 0.30 | 362K | -10.33% |
| 2026-06-04 | 0.35 | 0.36 | 0.33 | 0.34 | 235K | -4.29% |
| 2026-06-03 | 0.34 | 0.36 | 0.34 | 0.35 | 186K | +0.66% |
| 2026-06-02 | 0.37 | 0.38 | 0.34 | 0.35 | 281K | -8.96% |
| 2026-06-01 | 0.39 | 0.42 | 0.36 | 0.38 | 563K | -3.56% |
| 2026-05-29 | 0.40 | 0.40 | 0.37 | 0.40 | 623K | -1.00% |
| 2026-05-28 | 0.33 | 0.41 | 0.32 | 0.40 | 1.95M | +23.11% |
| 2026-05-27 | 0.32 | 0.33 | 0.31 | 0.32 | 175K | +2.82% |
| 2026-05-26 | 0.32 | 0.34 | 0.31 | 0.32 | 449K | -1.25% |
| 2026-05-22 | 0.31 | 0.32 | 0.31 | 0.32 | 0 | +2.70% |
| 2026-05-21 | 0.34 | 0.34 | 0.30 | 0.31 | 270K | -5.63% |
| 2026-05-20 | 0.33 | 0.33 | 0.32 | 0.33 | 132K | -0.24% |
| 2026-05-19 | 0.32 | 0.33 | 0.31 | 0.33 | 129K | +3.47% |
| 2026-05-18 | 0.32 | 0.32 | 0.31 | 0.32 | 172K | +0.91% |
| 2026-05-15 | 0.34 | 0.35 | 0.31 | 0.32 | 271K | +2.13% |
| 2026-05-14 | 0.28 | 0.33 | 0.28 | 0.31 | 268K | +12.42% |
| 2026-05-13 | 0.29 | 0.31 | 0.28 | 0.28 | 1.59M | -9.48% |
| 2026-05-12 | 0.31 | 0.32 | 0.30 | 0.30 | 89K | -4.98% |
| 2026-05-11 | 0.32 | 0.34 | 0.30 | 0.32 | 494K | -1.53% |
| 2026-05-08 | 0.34 | 0.34 | 0.32 | 0.33 | 430K | -6.56% |
| 2026-05-07 | 0.35 | 0.37 | 0.34 | 0.35 | 372K | -0.31% |
| 2026-05-06 | 0.35 | 0.36 | 0.34 | 0.35 | 564K | +4.79% |
| 2026-05-05 | 0.33 | 0.35 | 0.33 | 0.33 | 33K | +7.74% |
| 2026-05-04 | 0.31 | 0.33 | 0.30 | 0.31 | 390K | +2.38% |
| 2026-05-01 | 0.30 | 0.31 | 0.29 | 0.30 | 177K | +4.05% |
| 2026-04-30 | 0.29 | 0.30 | 0.29 | 0.29 | 110K | -1.42% |
| 2026-04-29 | 0.30 | 0.31 | 0.29 | 0.30 | 151K | -0.61% |
| 2026-04-28 | 0.30 | 0.30 | 0.28 | 0.30 | 180K | -0.44% |
| 2026-04-27 | 0.31 | 0.31 | 0.29 | 0.30 | 170K | -0.30% |
| 2026-04-24 | 0.28 | 0.31 | 0.28 | 0.30 | 437K | +8.76% |
| 2026-04-23 | 0.29 | 0.29 | 0.27 | 0.28 | 190K | -2.27% |
| 2026-04-22 | 0.29 | 0.29 | 0.28 | 0.28 | 207K | -2.26% |
| 2026-04-21 | 0.30 | 0.30 | 0.27 | 0.29 | 241K | +0.07% |
| 2026-04-20 | 0.28 | 0.29 | 0.27 | 0.29 | 276K | +0.98% |
| 2026-04-17 | 0.29 | 0.31 | 0.28 | 0.28 | 791K | -4.68% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IVDA — Frequently Asked Questions
Quick answers to the most common questions about buying IVDA stock.
How has IVDA stock performed recently?
IVDA declined -83.9% over the past year, below its 5-year annualized CAGR of -61.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IVDA's all-time high price?
Iveda Solutions, Inc. reached $156.16 on 2021-11-29. The 52-week high is $2.58. Current 1-year return of -83.9% places the stock further from historical peaks.
Where can I download IVDA historical price data?
This page provides IVDA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.