Iveda Solutions, Inc. (IVDA) NASDAQ

0.32

+0.0084(+2.70%)

Updated at May 22 04:00PM

Currency In USD

IVDA Historical Return

If you invested $1000 in Iveda Solutions, Inc. (IVDA) 10 years ago, it would be worth $13.89 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.35, while $1000 invested 1 year ago would be worth $153.85. This corresponds to total returns of -98.61%, -99.17%, -84.62%, respectively, with annualized returns of -34.78%, -61.58%, -84.62%.

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
May 22, 2026	0.31	0.32	0.32	0.32	0.31	148,162
May 21, 2026	0.34	0.31	0.31	0.34	0.3	269,631
May 20, 2026	0.33	0.33	0.33	0.33	0.32	135,264
May 19, 2026	0.32	0.33	0.33	0.33	0.31	128,737
May 18, 2026	0.32	0.32	0.32	0.32	0.31	180,863
May 15, 2026	0.34	0.32	0.32	0.35	0.31	271,192
May 14, 2026	0.28	0.32	0.32	0.33	0.28	276,537
May 13, 2026	0.29	0.28	0.28	0.31	0.28	1.6M
May 12, 2026	0.31	0.31	0.31	0.32	0.31	89,493
May 11, 2026	0.32	0.32	0.32	0.34	0.3	494,479
May 08, 2026	0.34	0.33	0.33	0.34	0.32	430,591
May 07, 2026	0.35	0.35	0.35	0.37	0.34	372,277
May 06, 2026	0.35	0.35	0.35	0.37	0.34	564,458
May 05, 2026	0.31	0.34	0.34	0.35	0.31	427,600
May 04, 2026	0.31	0.31	0.31	0.33	0.3	390,073
May 01, 2026	0.3	0.3	0.3	0.31	0.29	177,122
April 30, 2026	0.29	0.29	0.29	0.3	0.29	110,013
April 29, 2026	0.3	0.3	0.3	0.31	0.29	152,685
April 28, 2026	0.3	0.3	0.3	0.3	0.28	179,990
April 27, 2026	0.31	0.3	0.3	0.31	0.3	173,079
April 24, 2026	0.29	0.3	0.3	0.32	0.28	437,250
April 23, 2026	0.29	0.28	0.28	0.29	0.27	190,760
April 22, 2026	0.3	0.29	0.29	0.3	0.28	207,598
April 21, 2026	0.3	0.29	0.29	0.31	0.28	241,270
April 20, 2026	0.28	0.29	0.29	0.29	0.27	275,863
April 17, 2026	0.3	0.28	0.28	0.31	0.28	794,821
April 16, 2026	0.28	0.3	0.3	0.34	0.28	3.15M
April 15, 2026	0.26	0.27	0.27	0.29	0.26	513,992
April 14, 2026	0.27	0.26	0.26	0.29	0.26	744,099
April 13, 2026	0.26	0.26	0.26	0.27	0.25	320,164
April 10, 2026	0.25	0.26	0.26	0.27	0.25	160,447
April 09, 2026	0.26	0.26	0.26	0.26	0.25	210,680
April 08, 2026	0.27	0.26	0.26	0.27	0.26	220,292
April 07, 2026	0.26	0.25	0.25	0.27	0.25	252,100
April 06, 2026	0.26	0.26	0.26	0.28	0.25	270,729
April 02, 2026	0.23	0.26	0.26	0.27	0.23	334,399
April 01, 2026	0.25	0.26	0.26	0.27	0.25	201,791
March 31, 2026	0.26	0.26	0.26	0.26	0.24	320,599
March 30, 2026	0.25	0.25	0.25	0.26	0.24	283,496
March 27, 2026	0.25	0.25	0.25	0.26	0.23	503,448
March 26, 2026	0.28	0.26	0.26	0.29	0.26	331,597
March 25, 2026	0.3	0.28	0.28	0.3	0.28	320,697
March 24, 2026	0.3	0.29	0.29	0.3	0.29	166,666
March 23, 2026	0.31	0.3	0.3	0.31	0.29	359,437
March 20, 2026	0.29	0.3	0.3	0.31	0.27	845,964
March 19, 2026	0.31	0.3	0.3	0.31	0.28	323,379
March 18, 2026	0.32	0.32	0.32	0.35	0.28	1.24M
March 17, 2026	0.31	0.33	0.33	0.38	0.3	5.77M
March 16, 2026	0.3	0.3	0.3	0.32	0.3	496,378
March 13, 2026	0.32	0.3	0.3	0.34	0.28	1.04M
March 12, 2026	0.3	0.32	0.32	0.33	0.29	471,170
March 11, 2026	0.3	0.3	0.3	0.31	0.3	496,875
March 10, 2026	0.3	0.3	0.3	0.31	0.29	543,906
March 09, 2026	0.3	0.3	0.3	0.32	0.27	568,636
March 06, 2026	0.31	0.31	0.31	0.31	0.3	291,099
March 05, 2026	0.31	0.31	0.31	0.32	0.3	411,805
March 04, 2026	0.3	0.31	0.31	0.34	0.29	794,476
March 03, 2026	0.29	0.31	0.31	0.31	0.29	539,232
March 02, 2026	0.28	0.31	0.31	0.32	0.27	745,416
February 27, 2026	0.29	0.3	0.3	0.31	0.28	917,739