Free Trial
→ Musk's shopping list: batteries ✓ solar ✓ data ✓ power ___ (From Behind the Markets) (Ad)tc pixel Free IVDA Stock Alerts

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$0.36 -0.04 (-9.09%)
As of 01:04 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 85.71%, with a year-to-date return of -57.14%.

As of the latest close, Iveda Solutions traded at $0.38 with a market cap of $4.43 million and volume of 581,104 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.

Subscribe Now
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
-10.00%
3 Month
Performance
+14.83%
Year-To-Date
Performance
-57.14%
1 Year
Performance
-85.71%

IVDA Stock Chart for Tuesday, June, 2, 2026

IVDA Chart by TradingView

Iveda Solutions Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/01/2026$0.40$0.38
-3.56%		$0.42$0.36581,104 shs$4.43 million
05/29/2026$0.40$0.40
-1.00%		$0.41$0.37632,974 shs$4.59 million
05/28/2026$0.32$0.40
+23.11%		$0.41$0.321.99 million shs$4.64 million
05/27/2026$0.32$0.32
+2.82%		$0.33$0.31175,455 shs$3.77 million
05/26/2026$0.32$0.32
-1.25%		$0.34$0.31453,997 shs$3.66 million
05/25/2026$0.32$0.32$0.32$0.31148,162 shs$3.71 million
05/22/2026$0.31$0.32
+2.70%		$0.32$0.31148,162 shs$1.88 million
05/21/2026$0.33$0.31
-5.63%		$0.34$0.30274,198 shs$1.83 million
05/20/2026$0.33$0.33
-0.24%		$0.33$0.32135,786 shs$1.94 million
05/19/2026$0.32$0.33
+3.47%		$0.33$0.31150,476 shs$1.95 million
05/18/2026$0.32$0.32
+0.91%		$0.32$0.31183,397 shs$1.88 million
05/15/2026$0.32$0.32
-0.31%		$0.35$0.31271,556 shs$1.86 million
05/14/2026$0.28$0.32
+12.37%		$0.33$0.28278,861 shs$1.87 million
05/13/2026$0.31$0.28
-7.21%		$0.31$0.281.60 million shs$1.66 million
05/12/2026$0.32$0.31
-4.98%		$0.32$0.3190,292 shs$1.79 million
05/11/2026$0.33$0.32
-1.53%		$0.34$0.30495,520 shs$1.89 million
05/08/2026$0.35$0.33
-6.56%		$0.34$0.32435,560 shs$2.05 million
05/07/2026$0.35$0.35
-0.31%		$0.37$0.34375,678 shs$2.05 million
05/06/2026$0.34$0.35
+2.94%		$0.37$0.34564,689 shs$2.06 million
05/05/2026N/A$0.34$0.35$0.31431,963 shs$2.00 million
Related Companies

This page (NASDAQ:IVDA) was last updated on 6/2/2026 by MarketBeat.com Staff.
From Our Partners
The Rare Earth Shift Few Saw Coming
Rare earth elements sit inside modern defense systems, high-performance magnets, and advanced electronics - ye...
i2i Marketing Group, LLC | Sponsoredtc pixel
Nevada gold explorer near Kinross district draws attention
Gold has surged past $5,300 per ounce, with Goldman Sachs and JPMorgan forecasting $6,000+ by end of 2026. Cen...
Wall Street Logic | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
A gold storm is coming – are you ready?
The U.S. Treasury Secretary is betting big on gold - and the world's most successful investors are following s...
Traders Agency | Sponsoredtc pixel
President Trump just sparked a stock market MELT UP
The real reason Musk, Huang, Cook, and Fink just flew to Beijing Last week, the CEOs of Nvidia, Apple, Spac...
Stansberry Research | Sponsoredtc pixel
How to claim a stake in SpaceX before the June 12 IPO
SpaceX is expected to go public on June 12 - and for the first time, everyday investors may have a way in befo...
Brownstone Research | Sponsoredtc pixel
One page of the SpaceX S-1 will move this stock overnight
When SpaceX files its S-1 in June, the SEC will require full disclosure of operating expenses - including powe...
Behind the Markets | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel