Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$2.05 -0.06 (-2.84%)
Closing price 07/25/2025 04:00 PM Eastern
Extended Trading
$2.03 -0.02 (-0.98%)
As of 07/25/2025 07:18 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.

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 345.65%, with a year-to-date return of -58.50%. In the past month, the stock has increased 13.26%, reflecting recent market activity.

As of the latest close, Iveda Solutions traded at $2.05 with a market cap of $5.76 million and volume of 21,117 shares. Five years ago, the stock traded at a split-adjusted price of $2.56, representing a 19.92% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 17,561 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
-6.82%
1 Month
Performance
+13.26%
3 Month
Performance
-25.18%
Year-To-Date
Performance
-58.50%
1 Year
Performance
+345.65%
5 Year
Performance
-19.92%

IVDA Stock Chart for Saturday, July, 26, 2025

Iveda Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$2.11$2.05
-2.84%
$2.16$2.0321,117 shs$5.76 million
07/24/2025$2.23$2.11
-5.38%
$2.24$2.1053,102 shs$5.93 million
07/23/2025$2.30$2.23
-3.04%
$2.31$2.2022,677 shs$6.26 million
07/22/2025$2.20$2.30
+4.55%
$2.31$2.1255,716 shs$6.46 million
07/21/2025$2.24$2.20
-1.79%
$2.53$2.1269,364 shs$6.18 million
07/18/2025$2.47$2.24
-9.31%
$2.54$2.22103,923 shs$6.29 million
07/17/2025$2.44$2.47
+1.23%
$2.58$2.34115,055 shs$6.94 million
07/16/2025$2.34$2.44
+4.27%
$2.44$2.2655,271 shs$6.85 million
07/15/2025$2.39$2.34
-2.09%
$2.43$2.22261,970 shs$6.57 million
07/14/2025$2.19$2.39
+9.13%
$2.57$2.23182,771 shs$6.71 million
07/11/2025$2.13$2.19
+2.82%
$2.20$2.0254,671 shs$6.15 million
07/10/2025$2.20$2.13
-3.18%
$2.18$2.0659,858 shs$5.98 million
07/09/2025$2.27$2.20
-3.08%
$2.30$2.1540,337 shs$6.18 million
07/08/2025$2.36$2.27
-3.81%
$2.44$2.2370,328 shs$6.37 million
07/07/2025$2.11$2.36
+11.85%
$2.40$2.12157,290 shs$6.63 million
07/04/2025$2.11$2.11$2.15$2.0512,078 shs$5.93 million
07/03/2025$2.11$2.11$2.15$2.0512,078 shs$5.93 million
07/02/2025$2.05$2.11
+2.93%
$2.20$2.0557,823 shs$5.93 million
07/01/2025$2.03$2.05
+0.99%
$2.17$2.0167,970 shs$5.76 million
06/30/2025$1.90$2.03
+6.84%
$2.13$1.86126,090 shs$5.70 million
06/27/2025$1.81$1.90
+4.97%
$1.96$1.7690,932 shs$5.34 million
06/26/2025$1.84$1.81
-1.63%
$1.95$1.7849,132 shs$5.08 million
06/25/2025$2.01$1.84
-8.46%
$2.00$1.8229,813 shs$5.17 million

This page (OTCMKTS:IVDA) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners