Nasdaq · IVDA · stock
Iveda Solutions, Inc. (IVDA) stock price history
Every Nasdaq trading session of Iveda Solutions, Inc. from Oct 12, 2009 to Nov 12, 2026: 4,299 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVDA adjusted close, 2009 to 2026
- $150.40
- All time high, 2021
- $1.52
- 52 week high, $0.1800 low
- 4,299
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
IVDA key facts
- Iveda Solutions, Inc. (IVDA) closed at $0.2007 on Nov 12, 2026 on Nasdaq.
- IVDA's all time high close is $150.40, set on Nov 29, 2021; its all time low close is $0.1900 on Nov 5, 2026.
- IVDA's 52 week range is $0.1800 to $1.52.
- IVDA returned -76.7% over the year to Nov 12, 2026 and -99.7% over five years.
- Over ten years IVDA returned -99%, -35.5% a year compounded.
- IVDA's deepest drawdown was -99.9% from Nov 29, 2021 to Nov 5, 2026.
- DataCedar holds 4,299 daily sessions of IVDA history from Oct 12, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IVDA price chart, 2009 to 2026
IVDA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.7% |
| 3 months | -45.8% |
| 6 months | -35.3% |
| Year to date | -76.1% |
| 1 year | -76.7% |
| 3 years | -96.3% |
| 5 years | -99.7% |
| 10 years | -98.7% |
| Since Oct 12, 2009 | -99.8% |
| Compound annual growth, 17.1 years | -31.5% |
IVDA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $150.40 on Nov 29, 2021
- All time low close
- $0.1900 on Nov 5, 2026
- 52 week high
- $1.52 on Dec 1, 2025
- 52 week low
- $0.1800 on Nov 5, 2026
- Deepest drawdown
- -99.9% from Nov 29, 2021 to Nov 5, 2026, not yet recovered
- Best single session
- +316.7% on Sep 12, 2019
- Worst single session
- -76.0% on Sep 11, 2019
- Volatility, 1 year annualised
- 143.8%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2021, +495%
- Worst calendar year
- 2022, -97%
IVDA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 12, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.8400 | $1.13 | $0.1800 | $0.2007 | -76.1% | 1B | 218 |
| 2025 | $5.85 | $7.14 | $0.6100 | $0.8400 | -83.0% | 325.3M | 250 |
| 2024 | $5.12 | $10.16 | $1.27 | $4.94 | -2.0% | 29.5M | 252 |
| 2023 | $4.80 | $23.28 | $4.48 | $5.04 | +12.5% | 10.8M | 250 |
| 2022 | $140.80 | $144.00 | $3.76 | $4.48 | -96.8% | 14.2M | 251 |
| 2021 | $29.44 | $156.16 | $17.28 | $140.80 | +494.6% | 240.4K | 252 |
| 2020 | $28.80 | $35.20 | $16.00 | $23.68 | +23.3% | 33.6K | 253 |
| 2019 | $2.56 | $32.00 | $2.56 | $19.20 | +100.0% | 47.8K | 252 |
| 2018 | $14.08 | $18.56 | $1.28 | $9.60 | -62.5% | 130.4K | 251 |
| 2017 | $16.00 | $28.16 | $3.20 | $25.60 | +17.6% | 35.8K | 251 |
| 2016 | $41.60 | $49.28 | $0.6400 | $21.76 | -47.7% | 68.6K | 252 |
| 2015 | $73.60 | $73.60 | $16.64 | $41.60 | -43.5% | 42.2K | 252 |
| 2014 | $115.20 | $115.20 | $47.36 | $73.60 | -34.3% | 20.4K | 252 |
| 2013 | $83.20 | $147.20 | $64.64 | $112.00 | +45.8% | 17.4K | 252 |
| 2012 | $64.64 | $96.00 | $48.00 | $76.80 | +18.8% | 9.5K | 250 |
| 2011 | $67.20 | $71.68 | $54.40 | $64.64 | -3.8% | 9.7K | 252 |
| 2010 | $83.20 | $89.60 | $64.00 | $67.20 | -19.2% | 3.2K | 252 |
| 2009 | $73.60 | $128.00 | $64.64 | $83.20 | n/a | 235 | 57 |
IVDA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.2007 | -8.8% |
| October 2026 | $0.2200 | -26.7% |
| September 2026 | $0.3000 | +3.4% |
| August 2026 | $0.2900 | +16.0% |
| July 2026 | $0.2500 | -24.2% |
| June 2026 | $0.3300 | -17.5% |
| May 2026 | $0.4000 | +37.9% |
| April 2026 | $0.2900 | +11.5% |
| March 2026 | $0.2600 | -13.3% |
| February 2026 | $0.3000 | -65.9% |
| January 2026 | $0.8800 | +4.8% |
| December 2025 | $0.8400 | -25.0% |
About the IVDA data
Daily bars. 4,299 sessions from Oct 12, 2009 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AIVDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
IVDA share price history
