Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$1.44 -0.01 (-0.69%)
As of 12:08 PM Eastern

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 70.85%. In the past month, the stock has decreased 15.29%, reflecting recent market activity.

As of the latest close, Iveda Solutions traded at $1.45 with a market cap of $4.22 million and volume of 134,493 shares.

Receive IVDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Iveda Solutions and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.03%
1 Month
Performance
-15.29%
3 Month
Performance
-26.53%
Year-To-Date
Performance
-70.85%

IVDA Stock Chart for Monday, September, 15, 2025

Iveda Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2025$1.51$1.45
-3.97%
$1.55$1.42134,493 shs$4.22 million
09/11/2025$1.49$1.51
+1.68%
$1.60$1.48234,659 shs$4.39 million
09/10/2025$1.46$1.49
+1.71%
$1.62$1.47254,737 shs$4.32 million
09/09/2025$1.54$1.46
-5.19%
$1.57$1.36174,445 shs$4.25 million
09/08/2025$1.48$1.54
+4.05%
$1.62$1.45321,246 shs$4.48 million
09/05/2025$1.47$1.48
+0.68%
$1.51$1.4724,385 shs$4.31 million
09/04/2025$1.50$1.47
-2.00%
$1.49$1.4533,800 shs$4.27 million
09/03/2025$1.54$1.50
-2.60%
$1.56$1.44160,688 shs$4.37 million
09/02/2025$1.60$1.54
-4.01%
$1.68$1.5164,459 shs$4.48 million
09/01/2025$1.60$1.60$1.67$1.5848,321 shs$4.66 million
08/29/2025$1.62$1.60
-0.97%
$1.67$1.5848,321 shs$4.66 million
08/28/2025$1.63$1.62
-0.61%
$1.66$1.6220,071 shs$4.71 million
08/27/2025$1.62$1.63
+0.93%
$1.66$1.5962,082 shs$4.74 million
08/26/2025$1.62$1.62
-0.31%
$1.67$1.5750,052 shs$4.70 million
08/25/2025$1.68$1.62
-3.57%
$1.74$1.60102,766 shs$4.71 million
08/22/2025$1.49$1.68
+12.75%
$1.90$1.51926,567 shs$4.89 million
08/21/2025$1.49$1.49$1.50$1.4265,260 shs$4.34 million
08/20/2025$1.52$1.49
-1.97%
$1.57$1.45116,549 shs$4.18 million
08/19/2025$1.78$1.52
-14.37%
$1.69$1.452.42 million shs$4.27 million
08/18/2025$1.70$1.78
+4.41%
$1.89$1.67121,150 shs$4.99 million
08/15/2025$1.82$1.70
-6.59%
$1.80$1.6675,574 shs$4.78 million
08/14/2025$1.82$1.82$1.84$1.7531,488 shs$5.11 million

This page (NASDAQ:IVDA) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners