Iveda Solutions (IVDA) Stock Chart & Stock Price History $1.99 -0.23 (-10.36%) As of 05/21/2025 03:59 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 59.72%. In the past month, the stock has decreased 20.08%, reflecting recent market activity. As of the latest close, Iveda Solutions traded at $1.99 with a market cap of $5.59 million and volume of 63,869 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+3.65%1 Month Performance-20.08%3 Month Performance-28.42%Year-To-Date Performance-59.72% IVDA Stock Chart for Thursday, May, 22, 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 Capitalization05/21/2025$2.22$1.99-10.36%$2.19$1.9663,869 shs$5.59 million05/20/2025$2.05$2.22+8.29%$2.25$2.0569,227 shs$6.23 million05/19/2025$1.92$2.05+6.77%$2.20$1.9256,489 shs$5.76 million05/16/2025$1.95$1.92-1.54%$1.99$1.8663,094 shs$5.39 million05/15/2025$1.93$1.95+1.04%$1.98$1.9323,442 shs$5.48 million05/14/2025$2.11$1.93-8.53%$2.17$1.9193,193 shs$5.42 million05/13/2025$2.21$2.11-4.52%$2.31$2.1047,709 shs$5.93 million05/12/2025$2.33$2.21-5.15%$2.38$2.12104,142 shs$6.21 million05/09/2025$2.25$2.33+3.56%$2.36$2.1537,107 shs$6.54 million05/08/2025$2.14$2.25+5.14%$2.29$2.1443,555 shs$6.32 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. 05/07/2025$2.24$2.14-4.46%$2.21$1.9983,437 shs$6.01 million05/06/2025$2.22$2.24+0.90%$2.27$2.1315,245 shs$6.29 million05/05/2025$2.25$2.22-1.33%$2.46$2.2234,749 shs$6.23 million05/02/2025$2.24$2.25+0.45%$2.43$2.2555,089 shs$6.32 million05/01/2025$2.15$2.24+4.19%$2.35$2.1064,499 shs$6.29 million04/30/2025$2.35$2.15-8.51%$2.41$2.12252,181 shs$6.04 million04/29/2025$2.43$2.35-3.29%$2.55$2.3519,176 shs$6.60 million04/28/2025$2.74$2.43-11.31%$2.68$2.4320,103 shs$6.82 million04/25/2025$2.94$2.74-6.80%$3.13$2.5453,146 shs$7.69 million04/24/2025$2.47$2.94+19.03%$2.94$2.4752,212 shs$8.26 million04/23/2025$2.49$2.47-0.80%$2.64$2.4042,774 shs$6.94 million04/22/2025$2.40$2.49+3.75%$2.79$2.4139,802 shs$6.99 million04/21/2025$2.42$2.40-0.83%$2.50$2.3115,086 shs$6.74 million Related Companies The Glimpse Group Stock Chart Semantix Stock Chart WiMi Hologram Cloud Stock Chart CXApp Stock Chart Bridgeline Digital Stock Chart Smith Micro Software Stock Chart LeddarTech Stock Chart Hitek Global Stock Chart MultiMetaVerse Stock Chart Creative Realities 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 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredThe DOJ Just Said Your Money Isn’t YoursWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredThe Prophet's Newest PredictionA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredA new financial chapter Porter Stansberry says what happened last week could become the defining legacy of his financial publishing ca...Porter & Company | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s Bitcoin Reserve is No Accident…How everyday investors are building crypto wealth (step-by-step guide) Don't wait. The window for maximum g...Crypto 101 Media | SponsoredHow I profit during chaos…This Guy THRIVES on Chaos Wall Street legend Larry Benedict has thrived through every major market crash. I...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
