Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$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.

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 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
+8.33%
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

Iveda Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$1.99$2.07
+4.02%
$2.11$2.0216,700 shs$5.81 million
05/21/2025$2.22$1.99
-10.36%
$2.19$1.9663,870 shs$5.59 million
05/20/2025$2.05$2.22
+8.29%
$2.25$2.0569,281 shs$6.23 million
05/19/2025$1.92$2.05
+6.77%
$2.20$1.9256,489 shs$5.76 million
05/16/2025$1.95$1.92
-1.54%
$1.99$1.8663,094 shs$5.39 million
05/15/2025$1.93$1.95
+1.04%
$1.98$1.9323,722 shs$5.48 million
05/14/2025$2.11$1.93
-8.53%
$2.17$1.9193,193 shs$5.42 million
05/13/2025$2.21$2.11
-4.52%
$2.31$2.1047,709 shs$5.93 million
05/12/2025$2.33$2.21
-5.15%
$2.38$2.12104,142 shs$6.21 million
05/09/2025$2.25$2.33
+3.56%
$2.36$2.1537,107 shs$6.54 million
05/08/2025$2.14$2.25
+5.14%
$2.29$2.1443,555 shs$6.32 million
05/07/2025$2.24$2.14
-4.46%
$2.21$1.9983,437 shs$6.01 million
05/06/2025$2.22$2.24
+0.90%
$2.27$2.1315,245 shs$6.29 million
05/05/2025$2.25$2.22
-1.33%
$2.46$2.2234,749 shs$6.23 million
05/02/2025$2.24$2.25
+0.45%
$2.43$2.2555,089 shs$6.32 million
05/01/2025$2.15$2.24
+4.19%
$2.35$2.1064,499 shs$6.29 million
04/30/2025$2.35$2.15
-8.51%
$2.41$2.12252,181 shs$6.04 million
04/29/2025$2.43$2.35
-3.29%
$2.55$2.3519,176 shs$6.60 million
04/28/2025$2.74$2.43
-11.31%
$2.68$2.4320,103 shs$6.82 million
04/25/2025$2.94$2.74
-6.80%
$3.13$2.5453,146 shs$7.69 million
04/24/2025$2.47$2.94
+19.03%
$2.94$2.4752,212 shs$8.26 million
04/23/2025$2.46$2.47
+0.37%
$2.64$2.4042,774 shs$6.94 million
04/22/2025$2.40$2.46
+2.54%
$2.79$2.4139,802 shs$6.91 million

This page (OTCMKTS:IVDA) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners