Iveda Solutions, Inc. (IVDA) NASDAQ

Currency In USD

IVDA Historical Return

If you invested $1000 in Iveda Solutions, Inc. (IVDA) 10 years ago, it would be worth $14.55 as of September 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.92, while $1000 invested 1 year ago would be worth $180. This corresponds to total returns of -98.55%, -99.31%, -82%, respectively, with annualized returns of -34.5%, -62.99%, -82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IVDA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2026	0.28	0.27	0.27	0.3	0.25	765,356
September 01, 2026	0.27	0.27	0.27	0.28	0.27	310,104
August 31, 2026	0.29	0.29	0.29	0.3	0.29	281,238
August 28, 2026	0.3	0.29	0.29	0.32	0.29	334,141
August 27, 2026	0.29	0.3	0.3	0.32	0.28	606,820
August 26, 2026	0.3	0.28	0.28	0.31	0.28	611,584
August 25, 2026	0.31	0.3	0.3	0.34	0.3	0
August 24, 2026	0.33	0.32	0.32	0.34	0.3	0
August 21, 2026	0.37	0.34	0.34	0.37	0.34	1.01M
August 20, 2026	0.38	0.34	0.34	0.38	0.33	1.04M
August 19, 2026	0.37	0.37	0.37	0.41	0.35	0
August 18, 2026	0.37	0.35	0.35	0.37	0.33	0
August 17, 2026	0.41	0.37	0.37	0.42	0.32	3.06M
August 14, 2026	0.47	0.43	0.43	0.52	0.4	8.1M
August 13, 2026	0.47	0.53	0.53	0.59	0.44	0
August 12, 2026	0.3	0.37	0.37	0.48	0.3	0
August 11, 2026	0.29	0.3	0.3	0.31	0.28	0
August 10, 2026	0.31	0.3	0.3	0.32	0.29	373,370
August 07, 2026	0.3	0.31	0.31	0.31	0.3	0
August 06, 2026	0.29	0.3	0.3	0.3	0.28	264,649
August 05, 2026	0.31	0.29	0.29	0.31	0.28	623,725
August 04, 2026	0.26	0.27	0.27	0.28	0.26	189,110
August 03, 2026	0.27	0.27	0.27	0.27	0.25	195,314
July 31, 2026	0.26	0.25	0.25	0.26	0.24	131,917
July 30, 2026	0.24	0.26	0.26	0.27	0.23	298,290
July 29, 2026	0.23	0.24	0.24	0.25	0.23	408,318
July 28, 2026	0.23	0.22	0.22	0.24	0.21	484,054
July 27, 2026	0.24	0.23	0.23	0.25	0.23	307,560
July 23, 2026	0.26	0.25	0.25	0.26	0.25	134,037
July 22, 2026	0.26	0.26	0.26	0.27	0.25	135,424
July 21, 2026	0.26	0.25	0.25	0.27	0.25	153,037
July 20, 2026	0.27	0.25	0.25	0.27	0.23	603,071
July 17, 2026	0.26	0.26	0.26	0.27	0.25	161,678
July 16, 2026	0.27	0.26	0.26	0.29	0.25	488,843
July 15, 2026	0.28	0.29	0.29	0.3	0.28	246,396
July 14, 2026	0.27	0.29	0.29	0.29	0.27	167,084
July 13, 2026	0.29	0.27	0.27	0.29	0.26	483,477
July 10, 2026	0.29	0.3	0.3	0.3	0.28	122,681
July 09, 2026	0.29	0.29	0.29	0.3	0.28	314,388
July 08, 2026	0.3	0.3	0.3	0.3	0.28	481,598
July 07, 2026	0.33	0.31	0.31	0.34	0.3	273,665
July 06, 2026	0.34	0.33	0.33	0.35	0.33	199,874
July 02, 2026	0.34	0.34	0.34	0.36	0.32	468,917
July 01, 2026	0.32	0.35	0.35	0.36	0.32	313,411
June 30, 2026	0.34	0.33	0.33	0.34	0.32	310,475
June 29, 2026	0.32	0.34	0.34	0.35	0.31	572,260
June 26, 2026	0.36	0.33	0.33	0.37	0.33	617,141
June 25, 2026	0.4	0.38	0.38	0.4	0.34	783,347
June 24, 2026	0.4	0.43	0.43	0.44	0.4	694,422
June 23, 2026	0.38	0.42	0.42	0.42	0.36	916,063
June 22, 2026	0.41	0.41	0.41	0.45	0.38	1.77M
June 18, 2026	0.43	0.43	0.43	0.5	0.38	4.43M
June 17, 2026	0.49	0.46	0.46	0.49	0.44	9.45M
June 16, 2026	0.45	0.52	0.52	0.7	0.41	357.14M
June 15, 2026	0.29	0.32	0.32	0.34	0.29	1.93M
June 12, 2026	0.28	0.28	0.28	0.3	0.27	426,666
June 11, 2026	0.27	0.28	0.28	0.28	0.27	204,053
June 10, 2026	0.27	0.27	0.27	0.3	0.27	571,256
June 09, 2026	0.3	0.27	0.27	0.31	0.27	993,186
June 08, 2026	0.31	0.29	0.29	0.31	0.28	400,303