Get the Stockscreener App
0.43
6.03%
-0.0276
Iveda Solutions Inc Stock (IVDA) Price History
The historical daily chart and data for Iveda Solutions Inc stock (IVDA), show that the latest closing stock price as of June 18, 2026, is $0.43.
- Iveda Solutions Inc all-time high stock price is $10.16, occurred on February 20, 2024.
- The lowest Iveda Solutions Inc stock price recorded was $0.212 on September 13, 2024. Since then, Iveda Solutions Inc's stock price has risen over 102.82% to $0.43 now.
- The 52-week high stock price for IVDA is $2.58, representing a 500.00% increase from the current share price, occurred on July 17, 2025.
- The 52-week low stock price for IVDA is $0.2222, indicating a -48.33% decrease from the current share price, occurred on February 10, 2026.
- The closing price of Iveda Solutions Inc (IVDA) stock in the beginning of 2025 was $1.72. The stock closed the year at $1.52, a loss of over -11.63% for the year.
The table below shows more information about IVDA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $0.4958 | $0.3841 | $0.1117 | 4,524,702.0 | -6.03% |
| Jun 17, 2026 | $0.4926 | $0.438 | $0.0546 | 9,393,954.0 | -11.15% |
| Jun 16, 2026 | $0.7012 | $0.41 | $0.2912 | 358,886,051.0 | +62.87% |
| Jun 15, 2026 | $0.34 | $0.2901 | $0.0499 | 1,857,234.0 | +12.57% |
| Jun 12, 2026 | $0.295 | $0.2696 | $0.0254 | 427,476.0 | +1.04% |
| Jun 11, 2026 | $0.284 | $0.2695 | $0.0145 | 204,053.0 | +2.66% |
| Jun 10, 2026 | $0.2961 | $0.2701 | $0.026 | 571,256.0 | -0.81% |
| Jun 09, 2026 | $0.3094 | $0.265 | $0.0444 | 996,986.0 | -4.38% |
| Jun 08, 2026 | $0.3104 | $0.2801 | $0.0303 | 413,113.0 | -4.96% |
| Jun 05, 2026 | $0.346 | $0.30 | $0.046 | 362,330.0 | -10.33% |
| Jun 04, 2026 | $0.3615 | $0.3341 | $0.0274 | 235,370.0 | -4.29% |
| Jun 03, 2026 | $0.369 | $0.3414 | $0.0276 | 186,146.0 | +0.66% |
| Jun 02, 2026 | $0.3799 | $0.3411 | $0.0388 | 280,885.0 | -8.96% |
| Jun 01, 2026 | $0.42 | $0.356 | $0.064 | 579,788.0 | -3.56% |
| May 29, 2026 | $0.4063 | $0.37 | $0.0363 | 630,621.0 | -1.00% |
| May 28, 2026 | $0.41 | $0.3214 | $0.0886 | 1,981,356.0 | +23.11% |
| May 27, 2026 | $0.3299 | $0.3141 | $0.0158 | 175,455.0 | +2.82% |
| May 26, 2026 | $0.34 | $0.312 | $0.028 | 453,924.0 | -1.25% |
| May 22, 2026 | $0.3209 | $0.3121 | $0.0088 | 147,622.0 | +2.70% |
| May 21, 2026 | $0.335 | $0.3024 | $0.0326 | 273,097.0 | -5.63% |
| May 20, 2026 | $0.3302 | $0.316 | $0.0142 | 133,466.0 | -0.24% |
Iveda Solutions Inc Stock (IVDA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Iveda Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Iveda Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Iveda Solutions Inc Stock (IVDA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $0.7012 | $0.265 | $0.4362 | 383,444,046.0 | +8.59% |
| May, 2026 | $0.41 | $0.2761 | $0.1339 | 9,233,334.0 | +36.08% |
| Apr, 2026 | $0.3444 | $0.23 | $0.1144 | 9,217,575.0 | +13.23% |
| Mar, 2026 | $0.38 | $0.2331 | $0.1469 | 16,952,005.0 | -13.23% |
| Feb, 2026 | $0.949 | $0.2222 | $0.7268 | 244,508,319.0 | -66.34% |
| Jan, 2026 | $1.13 | $0.74 | $0.39 | 3,509,382.0 | +4.76% |
Iveda Solutions Inc Stock (IVDA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.52 | $0.814 | $0.706 | 10,754,478.0 | -25.11% |
| Nov, 2025 | $1.28 | $0.6106 | $0.6693 | 177,300,731.0 | -13.18% |
| Oct, 2025 | $2.24 | $1.18 | $1.06 | 100,800,111.0 | -3.73% |
| Sep, 2025 | $1.68 | $1.15 | $0.53 | 16,052,440.0 | -16.47% |
| Aug, 2025 | $2.04 | $1.42 | $0.62 | 4,273,491.0 | -16.01% |
| Jul, 2025 | $2.58 | $1.86 | $0.72 | 1,703,035.0 | -5.91% |
| Jun, 2025 | $2.70 | $1.71 | $0.99 | 2,900,530.0 | -5.58% |
| May, 2025 | $2.46 | $1.86 | $0.6035 | 1,018,915.0 | +0.00% |
| Apr, 2025 | $3.13 | $1.90 | $1.23 | 930,299.0 | -4.87% |
| Mar, 2025 | $3.55 | $2.00 | $1.55 | 745,569.0 | +1.35% |
| Feb, 2025 | $3.95 | $2.15 | $1.80 | 1,272,357.0 | -37.36% |
| Jan, 2025 | $7.14 | $3.21 | $3.93 | 3,760,067.0 | -27.94% |
Iveda Solutions Inc Stock (IVDA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.05 | $1.56 | $6.49 | 11,463,539.0 | +307.69% |
| Nov, 2024 | $2.50 | $1.27 | $1.23 | 9,263,218.0 | +5.81% |
| Oct, 2024 | $1.92 | $1.39 | $0.53 | 3,078,310.0 | +2.99% |
| Sep, 2024 | $3.74 | $1.51 | $2.23 | 1,414,403.0 | -50.17% |
| Aug, 2024 | $4.40 | $2.16 | $2.24 | 655,818.8 | -10.32% |
| Jul, 2024 | $4.56 | $3.29 | $1.27 | 135,770.5 | -8.05% |
| Jun, 2024 | $5.45 | $3.61 | $1.84 | 128,785.1 | -25.07% |
| May, 2024 | $7.44 | $4.79 | $2.65 | 189,424.0 | -24.31% |
| Apr, 2024 | $7.60 | $5.84 | $1.76 | 176,412.5 | -0.36% |
| Mar, 2024 | $8.08 | $5.36 | $2.72 | 308,499.4 | -10.10% |
| Feb, 2024 | $10.16 | $4.42 | $5.74 | 710,015.8 | +75.44% |
| Jan, 2024 | $5.60 | $4.40 | $1.20 | 86,499.9 | -10.09% |
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):