Iveda Solutions (IVDA) Stock Chart & Stock Price History $2.11 0.00 (0.00%) Closing price 07/3/2025 03:45 PM EasternExtended Trading$2.11 0.00 (0.00%) As of 07/3/2025 04:49 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 329.74%, with a year-to-date return of -57.29%. In the past month, the stock has decreased 12.81%, reflecting recent market activity. As of the latest close, Iveda Solutions traded at $2.11 with a market cap of $5.93 million and volume of 12,078 shares. Five years ago, the stock traded at a split-adjusted price of $2.96, representing a 28.62% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 32,116 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+2.93%1 Month Performance-12.81%3 Month Performance-12.08%Year-To-Date Performance-57.29%1 Year Performance+329.74%5 Year Performance-28.62% IVDA Stock Chart for Sunday, July, 6, 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 Capitalization07/04/2025$2.11$2.11$2.15$2.0512,078 shs$5.93 million07/03/2025$2.11$2.11$2.15$2.0512,078 shs$5.93 million07/02/2025$2.05$2.11+2.93%$2.20$2.0557,823 shs$5.93 million07/01/2025$2.03$2.05+0.99%$2.17$2.0167,970 shs$5.76 million06/30/2025$1.90$2.03+6.84%$2.13$1.86126,090 shs$5.70 million06/27/2025$1.81$1.90+4.97%$1.96$1.7690,932 shs$5.34 million06/26/2025$1.84$1.81-1.63%$1.95$1.7849,132 shs$5.08 million06/25/2025$2.01$1.84-8.46%$2.00$1.8229,813 shs$5.17 million06/24/2025$1.78$2.01+12.92%$2.09$1.80322,136 shs$5.64 million06/23/2025$1.78$1.78$1.83$1.7136,555 shs$5.00 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. 06/20/2025$1.85$1.78-3.78%$1.84$1.7258,894 shs$5.00 million06/19/2025$1.85$1.85$1.96$1.8185,925 shs$5.20 million06/18/2025$1.90$1.85-2.63%$1.96$1.8185,925 shs$5.20 million06/17/2025$2.06$1.90-7.77%$2.04$1.9019,763 shs$5.34 million06/16/2025$1.96$2.06+5.10%$2.09$1.9098,933 shs$5.78 million06/13/2025$1.97$1.96-0.51%$1.98$1.8773,631 shs$5.50 million06/12/2025$1.97$1.97$2.00$1.9147,641 shs$5.53 million06/11/2025$2.10$1.97-6.19%$2.12$1.96102,453 shs$5.53 million06/10/2025$2.08$2.10+0.96%$2.15$2.0784,725 shs$5.90 million06/09/2025$2.42$2.08-14.05%$2.43$2.02393,758 shs$5.84 million06/06/2025$2.35$2.42+2.98%$2.54$2.32255,626 shs$6.80 million06/05/2025$2.54$2.35-7.48%$2.55$2.3583,939 shs$6.60 million Related Companies XTKG Stock Price Chart BLBX Stock Price Chart PSCO Stock Price Chart HKIT Stock Price Chart MFON Stock Price Chart SOGP Stock Price Chart SMSI Stock Price Chart MMV Stock Price Chart CXAI Stock Price Chart BLIN 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 7/6/2025 by MarketBeat.com Staff From Our PartnersThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | 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 wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredWhy Elon is funding the “Quantum Power Grid”Elon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredTrump’s BIGGEST setup yet.After another undefeated quarter, “Market Wizard” Larry Benedict is sounding the alarm on a $194 trillion mark...Brownstone Research | 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 | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
