Iveda Solutions, Inc. (IVDAW) stock
IVDAWNasdaqServices-Prepackaged SoftwareFiscal year ends December 31Also trades as IVDA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 7/3078% below fair value
$0.02+0.00 (0.00%)
Close on Oct 30, 2026Market cap $2.72MP/E –Yield –
Price history
Iveda Solutions share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0192
0.00% on the day
52-week range
$0.0101 – $0.23
-91.7% from the high
Change over 52 weeks
-82.5%
From $0.11 on Oct 30, 2025
Average volume
8,977
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.0211 | $0.0213 | $0.0101 | $0.0192 | -9.00% | 82,631 |
| Sep 2026 | $0.0327 | $0.0327 | $0.0211 | $0.0211 | -35.47% | 14,742 |
| Aug 2026 | $0.025 | $0.0375 | $0.0168 | $0.0327 | +16.79% | 218,298 |
| Jul 2026 | $0.0222 | $0.0999 | $0.0151 | $0.028 | +11.55% | 397,297 |
| Jun 2026 | $0.0271 | $0.23 | $0.025 | $0.0251 | -20.82% | 629,000 |
| May 2026 | $0.045 | $0.07 | $0.0261 | $0.0317 | -33.40% | 77,156 |
| Apr 2026 | $0.04 | $0.0749 | $0.03 | $0.0476 | +15.82% | 57,166 |
| Mar 2026 | $0.07 | $0.1193 | $0.041 | $0.0411 | -64.26% | 55,833 |
| Feb 2026 | $0.0977 | $0.1786 | $0.0405 | $0.115 | +4.64% | 104,886 |
| Jan 2026 | $0.122 | $0.1787 | $0.08 | $0.1099 | -9.92% | 50,410 |
| Dec 2025 | $0.1998 | $0.1998 | $0.0751 | $0.122 | -14.69% | 110,873 |
| Nov 2025 | $0.17 | $0.1998 | $0.0762 | $0.143 | -18.24% | 315,159 |
| Oct 2025 | $0.1696 | $0.38 | $0.10 | $0.1749 | +45.75% | 338,586 |
| Sep 2025 | $0.1015 | $0.16 | $0.085 | $0.12 | +18.23% | 143,042 |
| Aug 2025 | $0.1429 | $0.1429 | $0.0356 | $0.1015 | -28.97% | 32,209 |
| Jul 2025 | $0.13 | $0.143 | $0.06 | $0.1429 | +9.92% | 71,895 |
| Jun 2025 | $0.141 | $0.168 | $0.0901 | $0.13 | -7.80% | 64,593 |
| May 2025 | $0.16 | $0.167 | $0.08 | $0.141 | -11.88% | 73,059 |
| Apr 2025 | $0.146 | $0.17 | $0.10 | $0.16 | +9.51% | 47,483 |
| Mar 2025 | $0.161 | $0.2129 | $0.1001 | $0.1461 | -11.45% | 77,823 |
| Feb 2025 | $0.17 | $0.294 | $0.1226 | $0.165 | -3.79% | 414,389 |
| Jan 2025 | $0.27 | $0.34 | $0.08 | $0.1715 | -20.27% | 257,674 |
| Dec 2024 | $0.0395 | $0.34 | $0.0395 | $0.2151 | +444.56% | 1,310,669 |
| Nov 2024 | $0.02 | $0.08 | $0.0131 | $0.0395 | +97.50% | 132,361 |
| Oct 2024 | $0.0202 | $0.0397 | $0.0114 | $0.02 | -0.99% | 217,273 |
| Sep 2024 | $0.06 | $0.09 | $0.02 | $0.0202 | -66.33% | 49,539 |
| Aug 2024 | $0.0798 | $0.1245 | $0.0356 | $0.06 | -24.81% | 297,299 |
| Jul 2024 | $0.045 | $0.1161 | $0.045 | $0.0798 | +77.33% | 45,512 |
| Jun 2024 | $0.0756 | $0.1349 | $0.045 | $0.045 | -40.48% | 47,197 |
| May 2024 | $0.1399 | $0.15 | $0.0756 | $0.0756 | -45.96% | 24,504 |
| Apr 2024 | $0.07 | $0.22 | $0.0449 | $0.1399 | +99.86% | 44,806 |
| Mar 2024 | $0.1337 | $0.14 | $0.051 | $0.07 | -47.64% | 102,515 |
| Feb 2024 | $0.13 | $0.221 | $0.11 | $0.1337 | +2.85% | 36,410 |
| Jan 2024 | $0.1099 | $0.32 | $0.009 | $0.13 | +18.29% | 35,124 |
| Dec 2023 | $0.10 | $0.1099 | $0.086 | $0.1099 | +9.90% | 1,496 |
| Nov 2023 | $0.15 | $0.15 | $0.09 | $0.10 | -33.33% | 17,478 |
| Oct 2023 | $0.219 | $0.22 | $0.0951 | $0.15 | -31.51% | 1,829 |
| Sep 2023 | $0.22 | $0.22 | $0.18 | $0.219 | -0.45% | 2,355 |
| Aug 2023 | $0.21 | $0.22 | $0.15 | $0.22 | 0.00% | 17,320 |
| Jul 2023 | $0.2215 | $0.2634 | $0.1604 | $0.22 | -0.68% | 64,380 |
| Jun 2023 | $0.25 | $0.25 | $0.19 | $0.2215 | -11.40% | 61,004 |
| May 2023 | $0.42 | $0.42 | $0.1121 | $0.25 | -40.48% | 9,610 |
| Apr 2023 | $0.351 | $0.54 | $0.16 | $0.42 | +7.25% | 27,230 |
| Mar 2023 | $0.2797 | $0.72 | $0.1061 | $0.3916 | +57.02% | 144,359 |
| Feb 2023 | $0.485 | $0.69 | $0.0799 | $0.2494 | -40.62% | 253,734 |
| Jan 2023 | $0.0619 | $0.7783 | $0.0619 | $0.42 | +250.00% | 76,109 |
| Dec 2022 | $0.175 | $0.30 | $0.011 | $0.12 | -31.43% | 106,391 |
| Nov 2022 | $0.1485 | $0.175 | $0.066 | $0.175 | +17.85% | 14,311 |
| Oct 2022 | $0.11 | $0.1485 | $0.11 | $0.1485 | -4.81% | 4,491 |
| Sep 2022 | $0.15 | $0.20 | $0.11 | $0.156 | +4.00% | 8,000 |
| Aug 2022 | $0.30 | $0.46 | $0.10 | $0.15 | -50.00% | 41,272 |
| Jul 2022 | $0.4599 | $0.4599 | $0.15 | $0.30 | +28.59% | 30,125 |
| Jun 2022 | $0.21 | $0.3499 | $0.153 | $0.2333 | -7.71% | 40,629 |
| May 2022 | $0.4001 | $0.52 | $0.20 | $0.2528 | -29.78% | 50,742 |
| Apr 2022 | $0.62 | $1.44 | $0.35 | $0.36 | – | 803,000 |
Seasonality
IVDAW return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 59.5% | -9.2% | -16.6% | 33.1% | -32.3% | -17.6% | 25.3% | -17.4% | -16.0% | -0.1% | 15.9% | 102.1% |
| Months up | 2 of 4 | 2 of 4 | 1 of 4 | 4 of 4 | 0 of 5 | 0 of 5 | 4 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 2 of 4 | 2 of 4 |
| 2026 | -9.9% | 4.6% | -64.3% | 15.8% | -33.4% | -20.8% | 11.6% | 16.8% | -35.5% | -9.0% | ||
| 2025 | -20.3% | -3.8% | -11.5% | 9.5% | -11.9% | -7.8% | 9.9% | -29.0% | 18.2% | 45.8% | -18.2% | -14.7% |
| 2024 | 18.3% | 2.8% | -47.6% | 99.9% | -46.0% | -40.5% | 77.3% | -24.8% | -66.3% | -1.0% | 97.5% | 444.6% |
| 2023 | 250.0% | -40.6% | 57.0% | 7.3% | -40.5% | -11.4% | -0.7% | 0.0% | -0.5% | -31.5% | -33.3% | 9.9% |
| 2022 | -29.8% | -7.7% | 28.6% | -50.0% | 4.0% | -4.8% | 17.8% | -31.4% |