Get the Stockscreener App
0.242
2.42%
-0.006
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 July 24, 2026, is $0.242.
- 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 14.15% to $0.242 now.
- The 52-week high stock price for IVDA is $2.24, representing a 825.62% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for IVDA is $0.2222, indicating a -8.18% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $0.2698 | $0.241 | $0.0288 | 156,634.0 | -2.42% |
| Jul 23, 2026 | $0.26 | $0.2475 | $0.0125 | 133,992.0 | -5.45% |
| Jul 22, 2026 | $0.27 | $0.253 | $0.017 | 139,048.0 | +3.68% |
| Jul 21, 2026 | $0.2657 | $0.2506 | $0.0151 | 153,042.0 | +1.57% |
| Jul 20, 2026 | $0.269 | $0.2313 | $0.0377 | 601,531.0 | -4.19% |
| Jul 17, 2026 | $0.269 | $0.25 | $0.019 | 166,462.0 | +1.80% |
| Jul 16, 2026 | $0.29 | $0.253 | $0.037 | 488,843.0 | -12.20% |
| Jul 15, 2026 | $0.2979 | $0.275 | $0.0229 | 246,396.0 | +1.93% |
| Jul 14, 2026 | $0.2918 | $0.27 | $0.0218 | 166,328.0 | +4.12% |
| Jul 13, 2026 | $0.2947 | $0.2621 | $0.0326 | 483,355.0 | -7.08% |
| Jul 10, 2026 | $0.2988 | $0.2811 | $0.0177 | 126,906.0 | +2.11% |
| Jul 09, 2026 | $0.3022 | $0.2819 | $0.0203 | 316,280.0 | -2.20% |
| Jul 08, 2026 | $0.304 | $0.28 | $0.024 | 482,715.0 | -3.15% |
| Jul 07, 2026 | $0.3375 | $0.30 | $0.0375 | 273,665.0 | -6.44% |
| Jul 06, 2026 | $0.3498 | $0.326 | $0.0238 | 199,874.0 | -5.23% |
| Jul 02, 2026 | $0.3655 | $0.32 | $0.0455 | 470,614.0 | -1.71% |
| Jul 01, 2026 | $0.3618 | $0.322 | $0.0398 | 326,435.0 | +6.90% |
| Jun 30, 2026 | $0.35 | $0.32 | $0.03 | 310,975.0 | -2.27% |
| Jun 29, 2026 | $0.348 | $0.3111 | $0.0369 | 566,181.0 | +0.30% |
| Jun 26, 2026 | $0.37 | $0.33 | $0.04 | 529,167.0 | -12.08% |
| Jun 25, 2026 | $0.4009 | $0.3384 | $0.0625 | 785,121.0 | -10.61% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.3655 | $0.2313 | $0.1342 | 5,088,754.0 | -26.08% |
| Jun, 2026 | $0.7012 | $0.265 | $0.4362 | 384,498,465.0 | -17.32% |
| 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% |
1.34%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):