Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$1.62 -0.06 (-3.57%)
As of 04:00 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 67.21%. In the past month, the stock has decreased 20.98%, reflecting recent market activity.

As of the latest close, Iveda Solutions traded at $1.68 with a market cap of $4.89 million and volume of 926,567 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.

5 Day
Performance
+8.72%
1 Month
Performance
-20.98%
3 Month
Performance
-21.36%
Year-To-Date
Performance
-67.21%

IVDA Stock Chart for Monday, August, 25, 2025

Iveda Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/13/2025$1.79$1.82
+1.45%
$1.87$1.7629,460 shs$5.11 million
08/12/2025$1.76$1.79
+1.93%
$1.85$1.7424,130 shs$5.04 million
08/11/2025$1.82$1.76
-3.04%
$1.85$1.7228,334 shs$4.95 million
08/08/2025$1.89$1.82
-3.70%
$1.88$1.8027,773 shs$5.10 million
08/07/2025$1.88$1.89
+0.23%
$1.92$1.8215,633 shs$5.29 million
08/06/2025$1.88$1.88
+0.03%
$1.92$1.8415,544 shs$5.28 million
08/05/2025$2.02$1.88
-6.93%
$2.00$1.8843,929 shs$5.28 million
08/04/2025$1.88$2.02
+7.45%
$2.04$1.8540,194 shs$5.67 million
08/01/2025$1.91$1.88
-1.57%
$1.91$1.8119,948 shs$5.28 million
07/31/2025$2.07$1.91
-7.73%
$2.07$1.8688,721 shs$5.37 million
07/30/2025$2.18$2.07
-5.05%
$2.18$2.0137,266 shs$5.82 million
07/29/2025$2.12$2.18
+2.83%
$2.24$2.08106,988 shs$6.12 million
07/28/2025$2.05$2.12
+3.41%
$2.20$2.1035,191 shs$5.96 million
07/25/2025$2.11$2.05
-2.84%
$2.16$2.0321,117 shs$5.76 million
07/24/2025$2.23$2.11
-5.38%
$2.24$2.1053,102 shs$5.93 million

This page (NASDAQ:IVDA) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners