Iveda Solutions, Inc.
IVDANASDAQIndustrials● Active
$0.29
$-0.01(-4.96%)
Market Cap$809413
P/E Ratio—
52W High$2.58
52W Low$0.22
Iveda Solutions, Inc.（IVDA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ivda · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$156.16
Nov 29, 2021
-99.8% from here
5-Year Low5Y
$0.2222
Feb 10, 2026
+31.3% from low
IPO Priceadj.
$128.00
Oct 12, 2009
-99.8% since IPO
1 Year Ago
$2.08
Jun 9, 2025
-86.0% in 1Y
5 Years Ago
$38.11
Jun 8, 2021
-99.2% in 5Y
10 Years Ago
$23.03
Jun 8, 2016
-98.7% in 10Y
Historical Price Data · IVDA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 368K | -6.00% |
| Jun 5, 2026 | $0.35 | $0.35 | $0.30 | $0.30 | $0.30 | 370K | -13.18% |
| Jun 4, 2026 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 236K | -5.58% |
| Jun 3, 2026 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 188K | +2.52% |
| Jun 2, 2026 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 295K | -6.13% |
| Jun 1, 2026 | $0.39 | $0.42 | $0.36 | $0.38 | $0.38 | 617K | -2.08% |
| May 29, 2026 | $0.40 | $0.41 | $0.37 | $0.40 | $0.40 | 635K | -1.54% |
| May 28, 2026 | $0.33 | $0.41 | $0.32 | $0.40 | $0.40 | 2.0M | +21.21% |
| May 27, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 177K | +1.53% |
| May 26, 2026 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 455K | -2.86% |
| May 22, 2026 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 148K | +2.17% |
| May 21, 2026 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 275K | -6.99% |
| May 20, 2026 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 137K | +0.06% |
| May 19, 2026 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 153K | +5.08% |
| May 18, 2026 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 187K | +0.60% |
| May 15, 2026 | $0.34 | $0.35 | $0.31 | $0.32 | $0.32 | 278K | -6.07% |
| May 14, 2026 | $0.28 | $0.33 | $0.28 | $0.32 | $0.32 | 281K | +13.57% |
| May 13, 2026 | $0.29 | $0.31 | $0.28 | $0.28 | $0.28 | 1.6M | -2.25% |
| May 12, 2026 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 91K | -2.31% |
| May 11, 2026 | $0.32 | $0.34 | $0.30 | $0.32 | $0.32 | 496K | +0.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IVDA
Jan 1 → Dec 31 · 6 years2026-65.3%$0.84 → $0.29
-65.3%
2025-85.6%$5.85 → $0.84
-85.6%
2024-2.9%$5.09 → $4.94
-2.9%
2023+5.6%$4.80 → $5.07
+5.6%
2022-96.8%$140.80 → $4.44
-96.8%
2021+272.9%$37.76 → $140.80
+272.9%
Best Year2021 · +272.9%
Worst Year2022 · -96.8%
Positive Years2 / 6
Avg Annual Return+4.6%
6Y Total Return-99.2%
6Y CAGR~-55.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in IVDA?
If you invested $1,000 in IVDA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$13
Total Return-98.7%
CAGR~-35.4% / yr
Profit$-987
Based on Jun 8, 2016 · $23.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Iveda Solutions, Inc.（IVDA）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IVDA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IVDA 历史股价FMP 日线复权 OHLCV