Go Pro

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$0.28 +0.01 (+3.24%)
As of 10:46 AM Eastern

Iveda Solutions Stock Price Performance

The Iveda Solutions (IVDA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 84.94%, with a year-to-date return of -66.29%. In the past month, the stock has decreased 17.67%, reflecting recent market activity.

As of the latest close, Iveda Solutions traded at $0.27 with a market cap of $3.18 million and volume of 222,814 shares.

Receive IVDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Iveda Solutions and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+12.60%
1 Month
Performance
-17.67%
3 Month
Performance
-16.71%
Year-To-Date
Performance
-66.29%
1 Year
Performance
-84.94%

IVDA Stock Chart for Wednesday, August, 5, 2026

Iveda Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2026$0.27$0.27
+2.20%
$0.28$0.26222,814 shs$3.18 million
08/03/2026$0.25$0.27
+6.72%
$0.27$0.25195,314 shs$3.11 million
07/31/2026$0.26$0.25
-2.33%
$0.26$0.24131,917 shs$2.92 million
07/30/2026$0.24$0.26
+8.19%
$0.27$0.23298,291 shs$2.98 million
07/29/2026$0.22$0.24
+6.06%
$0.25$0.23411,985 shs$2.76 million
07/28/2026$0.23$0.22
-3.81%
$0.24$0.21488,527 shs$2.60 million
07/27/2026$0.24$0.23
-3.60%
$0.25$0.23310,054 shs$2.70 million
07/24/2026$0.25$0.24
-2.42%
$0.27$0.24156,995 shs$2.81 million
07/23/2026$0.26$0.25
-5.45%
$0.26$0.25134,122 shs$2.87 million
07/22/2026$0.25$0.26
+3.68%
$0.27$0.25141,931 shs$3.04 million
07/21/2026$0.25$0.25
+1.57%
$0.27$0.25153,795 shs$2.93 million
07/20/2026$0.26$0.25
-4.19%
$0.27$0.23603,071 shs$2.89 million
07/17/2026$0.26$0.26
+1.80%
$0.27$0.25166,492 shs$3.01 million
07/16/2026$0.29$0.26
-12.20%
$0.29$0.25488,844 shs$2.96 million
07/15/2026$0.29$0.29
+1.93%
$0.30$0.28246,692 shs$3.37 million
07/14/2026$0.27$0.29
+4.12%
$0.29$0.27167,120 shs$3.31 million
07/13/2026$0.30$0.27
-7.08%
$0.29$0.26483,478 shs$3.18 million
07/10/2026$0.29$0.30
+2.11%
$0.30$0.28126,906 shs$3.42 million
07/09/2026$0.30$0.29
-2.20%
$0.30$0.28317,191 shs$3.35 million
07/08/2026$0.31$0.30
-3.15%
$0.30$0.28483,115 shs$3.42 million
07/07/2026$0.33$0.31
-6.44%
$0.34$0.30273,771 shs$3.54 million
07/06/2026$0.34$0.33
-5.23%
$0.35$0.33199,881 shs$3.78 million

This page (NASDAQ:IVDA) was last updated on 8/5/2026 by MarketBeat.com Staff.
From Our Partners