Free Trial
→ How to invest in Elon Musk’s Optimus before its launch (From InvestorPlace) (Ad) Buy IVDA Stock  Free IVDA Stock Alerts

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$2.15 -0.20 (-8.51%)
As of 04/30/2025 04:00 PM Eastern
Compare

Iveda Solutions Stock Price Performance

5 Day
Performance
-21.53%
1 Month
Performance
-8.12%
3 Month
Performance
-39.61%
6 Month
Performance
+45.28%
Year-To-Date
Performance
-56.48%
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.

IVDA Stock Chart for Thursday, May, 1, 2025

IVDA Chart by TradingView

Iveda Solutions Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$2.35$2.15
-8.51%		$2.41$2.12252,181 shs$6.04 million
04/29/2025$2.43$2.35
-3.29%		$2.55$2.3519,176 shs$6.60 million
04/28/2025$2.74$2.43
-11.31%		$2.68$2.4320,103 shs$6.82 million
04/25/2025$2.94$2.74
-6.80%		$3.13$2.5453,146 shs$7.69 million
04/24/2025$2.47$2.94
+19.03%		$2.94$2.4752,212 shs$8.26 million
04/23/2025$2.49$2.47
-0.80%		$2.64$2.4042,774 shs$6.94 million
04/22/2025$2.40$2.49
+3.75%		$2.79$2.4139,802 shs$6.99 million
04/21/2025$2.42$2.40
-0.83%		$2.50$2.3115,086 shs$6.74 million
04/18/2025$2.42$2.42$2.60$2.3328,172 shs$6.80 million
04/17/2025$2.60$2.42
-6.92%		$2.60$2.3328,172 shs$6.80 million
04/16/2025$2.87$2.60
-9.41%		$2.80$2.3735,627 shs$7.30 million
04/15/2025$2.50$2.87
+14.80%		$2.89$2.5825,085 shs$8.06 million
04/14/2025$2.55$2.50
-1.96%		$2.72$2.4522,333 shs$7.02 million
04/11/2025$2.55$2.55$2.69$2.5113,965 shs$7.16 million
04/10/2025$2.34$2.55
+8.97%		$2.55$2.3726,745 shs$7.16 million
04/09/2025$2.36$2.34
-0.85%		$2.45$2.0559,132 shs$6.57 million
04/09/2025$2.36$2.34
-0.85%		$2.45$2.0559,132 shs$6.57 million
04/08/2025$2.43$2.36
-2.88%		$2.71$2.3692,264 shs$6.63 million
04/08/2025$2.43$2.36
-2.88%		$2.71$2.3692,264 shs$6.63 million
04/07/2025$2.40$2.43
+1.25%		$2.50$1.9049,424 shs$6.82 million
04/04/2025$2.62$2.40
-8.40%		$2.56$2.2633,246 shs$6.74 million
04/03/2025$2.59$2.62
+1.16%		$2.70$2.5745,488 shs$7.36 million
04/02/2025$2.34$2.59
+10.68%		$2.66$2.3863,283 shs$7.27 million
04/01/2025$2.26$2.34
+3.54%		$2.48$2.1718,266 shs$6.57 million
03/31/2025$2.36$2.26
-4.24%		$2.33$2.0619,206 shs$6.35 million
Related Companies

This page (NASDAQ:IVDA) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners
How to invest in Elon Musk’s Optimus before its launch
Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...
InvestorPlace | Sponsored
Is he more powerful than Trump?
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Trump and Buffett Are Quietly Leading America’s Gold Revival
The “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...
Golden Portfolio | Sponsored
The next market Nvidia is positioned to dominate …
Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...
Weiss Ratings | Sponsored
This isn’t a trade war. It’s worse…
Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...
Stansberry Research | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
They rigged the game
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored
Trump Treasure April 19
Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...
Paradigm Press | Sponsored