Iveda Solutions (IVDA) Stock Chart & Stock Price History $1.88 -0.03 (-1.57%) As of 08/1/2025 03:55 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Iveda Solutions Stock Price Performance The Iveda Solutions (IVDA) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 61.94%. In the past month, the stock has decreased 10.90%, reflecting recent market activity. As of the latest close, Iveda Solutions traded at $1.88 with a market cap of $5.28 million and volume of 19,948 shares. Receive IVDA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Iveda Solutions and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-11.32%1 Month Performance-10.90%3 Month Performance-16.44%Year-To-Date Performance-61.94% IVDA Stock Chart for Saturday, August, 2, 2025 IVDA Chart by TradingView Iveda Solutions Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$1.91$1.88-1.57%$1.91$1.8119,948 shs$5.28 million07/31/2025$2.07$1.91-7.73%$2.07$1.8688,721 shs$5.37 million07/30/2025$2.18$2.07-5.05%$2.18$2.0137,266 shs$5.82 million07/29/2025$2.12$2.18+2.83%$2.24$2.08106,988 shs$6.12 million07/28/2025$2.05$2.12+3.41%$2.20$2.1035,191 shs$5.96 million07/25/2025$2.11$2.05-2.84%$2.16$2.0321,117 shs$5.76 million07/24/2025$2.23$2.11-5.38%$2.24$2.1053,102 shs$5.93 million07/23/2025$2.30$2.23-3.04%$2.31$2.2022,677 shs$6.26 million07/22/2025$2.20$2.30+4.55%$2.31$2.1255,716 shs$6.46 million07/21/2025$2.24$2.20-1.79%$2.53$2.1269,364 shs$6.18 million Get the Latest News and Ratings for IVDA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Iveda Solutions and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$2.47$2.24-9.31%$2.54$2.22103,923 shs$6.29 million07/17/2025$2.44$2.47+1.23%$2.58$2.34115,055 shs$6.94 million07/16/2025$2.34$2.44+4.27%$2.44$2.2655,271 shs$6.85 million07/15/2025$2.39$2.34-2.09%$2.43$2.22261,970 shs$6.58 million07/14/2025$2.19$2.39+9.13%$2.57$2.23182,771 shs$6.72 million07/11/2025$2.13$2.19+2.82%$2.20$2.0254,671 shs$6.15 million07/10/2025$2.20$2.13-3.18%$2.18$2.0659,858 shs$5.98 million07/09/2025$2.27$2.20-3.08%$2.30$2.1540,337 shs$6.18 million07/08/2025$2.36$2.27-3.81%$2.44$2.2370,328 shs$6.38 million07/07/2025$2.10$2.36+12.38%$2.40$2.12157,289 shs$6.63 million07/04/2025$2.10$2.10$2.15$2.0512,078 shs$5.90 million07/03/2025$2.11$2.10-0.47%$2.15$2.0512,078 shs$5.90 million07/02/2025$2.05$2.11+2.93%$2.20$2.0557,823 shs$5.76 million07/01/2025$2.03$2.05+0.99%$2.17$2.0167,970 shs$5.76 million Related Companies Semantix Stock Chart Streamline Health Solutions Stock Chart MMTec Stock Chart Motorsport Games Stock Chart CXApp Stock Chart Hitek Global Stock Chart XTI Aerospace Stock Chart Sharplink Gaming Stock Chart Bridgeline Digital Stock Chart 3 E Network Technology Group Stock Chart Receive IVDA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Iveda Solutions and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IVDA) was last updated on 8/2/2025 by MarketBeat.com Staff From Our PartnersI warned you about Nvidia… now look what’s happeningNvidia just got Trump’s greenlight to sell high-powered AI chips to China — and their stock surged 5% before t...Timothy Sykes | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredStrange twist to Bitcoin’s rallyThe #1 crypto to buy today Better than Bitcoin? (top crypto for less than $1) Over the past 15 years, B...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Iveda Solutions, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Iveda Solutions With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
