Iveda Solutions, Inc. (IVDA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IVDA Historical Performance
Short-Term Returns
IVDA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Iveda Solutions, Inc. (IVDA) trades at $0.35, representing a -83.7% return over the past year. The stock has delivered a -99.2% 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 64% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers VIOT (-28.1% 1Y), DGLY (-73.9% 1Y), and AIOT (-32.7% 1Y), IVDA has underperformed the peer group average. Compare IVDA vs VIOT →
IVDA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 0.28 | 0.34 | 0.28 | 0.30 | 3.14M | +9.24% |
| 2026-04-15 | 0.26 | 0.29 | 0.26 | 0.27 | 514K | +2.39% |
| 2026-04-14 | 0.27 | 0.29 | 0.27 | 0.27 | 740K | +2.10% |
| 2026-04-13 | 0.26 | 0.27 | 0.25 | 0.26 | 320K | +2.47% |
| 2026-04-10 | 0.25 | 0.27 | 0.25 | 0.26 | 160K | -2.07% |
| 2026-04-09 | 0.26 | 0.26 | 0.25 | 0.26 | 208K | +0.12% |
| 2026-04-08 | 0.27 | 0.27 | 0.26 | 0.26 | 220K | +3.41% |
| 2026-04-07 | 0.26 | 0.27 | 0.25 | 0.25 | 244K | -1.52% |
| 2026-04-06 | 0.27 | 0.27 | 0.25 | 0.26 | 268K | -1.88% |
| 2026-04-02 | 0.23 | 0.27 | 0.23 | 0.26 | 334K | +1.91% |
| 2026-04-01 | 0.25 | 0.27 | 0.25 | 0.26 | 202K | -0.43% |
| 2026-03-31 | 0.26 | 0.26 | 0.24 | 0.26 | 321K | +4.47% |
| 2026-03-30 | 0.25 | 0.26 | 0.24 | 0.25 | 283K | +0.37% |
| 2026-03-27 | 0.25 | 0.26 | 0.23 | 0.25 | 503K | -5.77% |
| 2026-03-26 | 0.28 | 0.29 | 0.26 | 0.26 | 332K | -7.21% |
See IVDA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IVDA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IVDA vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonIVDA — Frequently Asked Questions
Quick answers to the most common questions about buying IVDA stock.
How has IVDA stock performed recently?
IVDA declined -83.7% 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 $2.70. Current 1-year return of -83.7% 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 2011-2026, downloadable in CSV format.