Free Trial
→ Why major institutions are piling into this digital asset now (From Awesomely) (Ad)tc pixel Free IVDA Stock Alerts

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$0.26 -0.01 (-2.57%)
Closing price 04:00 PM Eastern
Extended Trading
$0.26 0.00 (-0.38%)
As of 05:54 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 79.62%, with a year-to-date return of -68.45%. In the past month, the stock has decreased 7.18%, reflecting recent market activity.

As of the latest close, Iveda Solutions traded at $0.27 with a market cap of $3.41 million and volume of 120,055 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
-5.26%
1 Month
Performance
-7.18%
3 Month
Performance
-10.17%
Year-To-Date
Performance
-68.45%
1 Year
Performance
-79.62%

IVDA Stock Chart for Monday, October, 12, 2026

IVDA Chart by TradingView

Iveda Solutions Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/09/2026$0.26$0.27
+3.54%		$0.28$0.27120,055 shs$3.41 million
10/08/2026$0.28$0.26
-6.08%		$0.29$0.26227,211 shs$3.29 million
10/07/2026$0.27$0.28
+2.45%		$0.29$0.27191,763 shs$3.50 million
10/06/2026$0.29$0.27
-4.48%		$0.31$0.27247,887 shs$3.42 million
10/05/2026$0.29$0.29
-1.35%		$0.30$0.29152,475 shs$3.58 million
10/02/2026$0.30$0.29
-3.11%		$0.30$0.29225,382 shs$3.63 million
10/01/2026$0.30$0.30
+0.50%		$0.31$0.30173,860 shs$3.74 million
09/30/2026$0.29$0.30
+2.62%		$0.31$0.29101,559 shs$3.72 million
09/29/2026$0.30$0.29
-2.82%		$0.30$0.29123,778 shs$3.63 million
09/28/2026$0.30$0.30
-1.84%		$0.30$0.29162,230 shs$3.74 million
09/25/2026$0.30$0.30
+0.60%		$0.32$0.30148,453 shs$3.81 million
09/24/2026$0.31$0.30
-2.55%		$0.31$0.29171,217 shs$3.78 million
09/23/2026$0.31$0.31
-0.26%		$0.32$0.29241,230 shs$3.88 million
09/22/2026$0.34$0.31
-7.66%		$0.34$0.31408,791 shs$3.89 million
09/21/2026$0.32$0.34
+5.19%		$0.35$0.321.05 million shs$4.21 million
09/18/2026$0.30$0.32
+7.27%		$0.33$0.29756,957 shs$4.01 million
09/17/2026$0.28$0.30
+7.46%		$0.32$0.28629,191 shs$3.74 million
09/16/2026$0.28$0.28
-0.14%		$0.29$0.27193,913 shs$3.48 million
09/15/2026$0.28$0.28
-2.11%		$0.30$0.28212,462 shs$3.48 million
09/14/2026$0.29$0.28
-0.53%		$0.31$0.28386,907 shs$3.56 million
Related Companies

This page (NASDAQ:IVDA) was last updated on 10/12/2026 by MarketBeat.com Staff.
From Our Partners
Palantir and Wall Street are in on it…
Palantir just signed a major AI deal with a company most investors have never heard of. Wall Street has pou...
Monument Traders Alliance | Sponsoredtc pixel
Trump goes "all-in" on Grand Canyon energy breakthrough
A drilling crew near the Grand Canyon uncovered a clean energy well producing nearly eight times the output of...
Behind the Markets | Sponsoredtc pixel
A new income category is drawing serious money - here's why
Forbes recently called a new category of exchange-traded income funds a 'golden era,' and Bloomberg noted the ...
Investors Alley | Sponsoredtc pixel
The AI Stock to Keep an Eye on Before Election Day (See Why)
In 2019, Charles Mizrahi named Marvell Technology his top AI pick. It's since climbed 1300 percent. Now he'...
Prosperity Research | Sponsoredtc pixel
Urgent Attention to Executive Order #14363 (Buy This Stock Before Oct. 20th
Marc Chaikin, a 60-year Wall Street veteran whose past clients include George Soros and Steve Cohen, built a s...
Chaikin Analytics | Sponsoredtc pixel
Trump To Relaunch USD?
President Trump's summit with Xi Jinping drew headlines for tariffs and trade truces, but the real story may b...
Porter & Company | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel