Iveda Solutions (IVDA) Stock Chart & Stock Price History $2.08 +0.09 (+4.52%) As of 10:32 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesSEC FilingsBuy This Stock 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 increased 227.40%, with a year-to-date return of -57.89%. In the past month, the stock has decreased 15.79%, reflecting recent market activity. As of the latest close, Iveda Solutions traded at $2.07 with a market cap of $5.81 million and volume of 16,700 shares. Five years ago, the stock traded at a split-adjusted price of $3.56, representing a 41.57% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 1,000 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+8.33%1 Month Performance-15.79%3 Month Performance-25.18%Year-To-Date Performance-57.89%1 Year Performance+227.40%5 Year Performance-41.57% IVDA Stock Chart for Friday, May, 23, 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 Capitalization05/22/2025$1.99$2.07+4.02%$2.11$2.0216,700 shs$5.81 million05/21/2025$2.22$1.99-10.36%$2.19$1.9663,870 shs$5.59 million05/20/2025$2.05$2.22+8.29%$2.25$2.0569,281 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$1.9323,722 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 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. 05/08/2025$2.14$2.25+5.14%$2.29$2.1443,555 shs$6.32 million05/07/2025$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$2.46$2.47+0.37%$2.64$2.4042,774 shs$6.94 million04/22/2025$2.40$2.46+2.54%$2.79$2.4139,802 shs$6.91 million Related Companies CREX Stock Price Chart BLIN Stock Price Chart MFON Stock Price Chart SMSI Stock Price Chart MTBLY Stock Price Chart XTKG Stock Price Chart MMV Stock Price Chart HKIT Stock Price Chart LDTC Stock Price Chart ARBB Stock Price 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 (OTCMKTS:IVDA) was last updated on 5/23/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredJuly 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 | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...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.
