Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$1.25 +0.03 (+2.46%)
As of 10/17/2025 04:00 PM Eastern

Iveda Solutions Stock Price Performance

The Iveda Solutions (IVDA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 23.78%, with a year-to-date return of -74.70%. In the past month, the stock has decreased 18.83%, reflecting recent market activity.

As of the latest close, Iveda Solutions traded at $1.25 with a market cap of $3.64 million and volume of 320,417 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
-9.42%
1 Month
Performance
-18.83%
3 Month
Performance
-44.20%
Year-To-Date
Performance
-74.70%
1 Year
Performance
-23.78%

IVDA Stock Chart for Sunday, October, 19, 2025

Iveda Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2025$1.22$1.25
+2.46%
$1.34$1.23320,417 shs$3.64 million
10/16/2025$1.38$1.22
-11.59%
$1.40$1.18472,097 shs$3.55 million
10/15/2025$1.38$1.38$1.44$1.33423,964 shs$4.02 million
10/14/2025$1.31$1.38
+5.34%
$1.39$1.23477,320 shs$4.02 million
10/13/2025$1.30$1.31
+0.77%
$1.39$1.25565,476 shs$3.81 million
10/10/2025$1.41$1.30
-7.80%
$1.44$1.27689,212 shs$3.78 million
10/09/2025$1.49$1.41
-5.37%
$1.50$1.36617,701 shs$4.10 million
10/08/2025$1.55$1.49
-3.87%
$1.60$1.46572,952 shs$4.34 million
10/07/2025$1.55$1.55$1.65$1.50851,293 shs$4.51 million
10/06/2025$1.90$1.55
-18.42%
$1.78$1.462.46 million shs$4.51 million
10/03/2025$2.03$1.90
-6.40%
$2.15$1.813.21 million shs$5.53 million
10/02/2025$1.36$2.03
+49.26%
$2.24$1.7186.33 million shs$5.91 million
10/01/2025$1.34$1.36
+1.49%
$1.40$1.331.46 million shs$3.95 million
09/30/2025$1.34$1.34
+0.37%
$1.35$1.27300,342 shs$3.90 million
09/29/2025$1.20$1.34
+11.25%
$1.37$1.281.14 million shs$3.89 million
09/26/2025$1.32$1.20
-9.09%
$1.30$1.15410,612 shs$3.49 million
09/25/2025$1.35$1.32
-2.22%
$1.39$1.26440,943 shs$3.84 million
09/24/2025$1.51$1.35
-10.60%
$1.41$1.2112.00 million shs$3.93 million
09/23/2025$1.54$1.51
-1.95%
$1.57$1.4957,538 shs$4.39 million
09/22/2025$1.54$1.54$1.57$1.4869,386 shs$4.48 million
09/19/2025$1.55$1.54
-0.65%
$1.61$1.5290,993 shs$4.48 million
09/18/2025$1.49$1.55
+4.03%
$1.62$1.49108,276 shs$4.51 million

This page (NASDAQ:IVDA) was last updated on 10/19/2025 by MarketBeat.com Staff
From Our Partners