Iveda Solutions (IVDA) Stock Chart & Stock Price History $1.45 -0.06 (-3.97%) Closing price 09/12/2025 04:00 PM EasternExtended Trading$1.46 +0.01 (+0.34%) As of 09/12/2025 07:57 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 AnalysisChartHeadlinesSEC 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 460.71%, with a year-to-date return of -70.65%. In the past month, the stock has decreased 20.33%, reflecting recent market activity. As of the latest close, Iveda Solutions traded at $1.45 with a market cap of $4.22 million and volume of 134,493 shares. Five years ago, the stock traded at a split-adjusted price of $2.40, representing a 39.58% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 100 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. Subscribe Now View SMS TermsBy 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-5.84%1 Month Performance-20.33%3 Month Performance-26.02%Year-To-Date Performance-70.65%1 Year Performance+460.71%5 Year Performance-39.58% IVDA Stock Chart for Saturday, September, 13, 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 Capitalization09/12/2025$1.51$1.45-3.97%$1.55$1.42134,493 shs$4.22 million09/11/2025$1.49$1.51+1.68%$1.60$1.48234,659 shs$4.39 million09/10/2025$1.46$1.49+1.71%$1.62$1.47254,744 shs$4.32 million09/09/2025$1.54$1.46-5.19%$1.57$1.36177,347 shs$4.24 million09/08/2025$1.48$1.54+4.05%$1.62$1.45321,246 shs$4.48 million09/05/2025$1.47$1.48+0.68%$1.51$1.4724,385 shs$4.30 million09/04/2025$1.50$1.47-2.00%$1.49$1.4533,800 shs$4.27 million09/03/2025$1.54$1.50-2.60%$1.56$1.44160,688 shs$4.36 million09/02/2025$1.60$1.54-4.01%$1.68$1.5164,459 shs$4.48 million09/01/2025$1.60$1.60$1.67$1.5848,321 shs$4.66 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. 08/29/2025$1.62$1.60-0.97%$1.67$1.5848,321 shs$4.66 million08/28/2025$1.63$1.62-0.61%$1.66$1.6220,071 shs$4.71 million08/27/2025$1.62$1.63+0.93%$1.66$1.5962,082 shs$4.74 million08/26/2025$1.62$1.62-0.31%$1.67$1.5750,052 shs$4.70 million08/25/2025$1.68$1.62-3.57%$1.74$1.60102,766 shs$4.71 million08/22/2025$1.49$1.68+12.75%$1.90$1.51926,567 shs$4.88 million08/21/2025$1.49$1.49$1.50$1.4265,260 shs$4.18 million08/20/2025$1.52$1.49-1.97%$1.57$1.45116,549 shs$4.18 million08/19/2025$1.78$1.52-14.37%$1.69$1.452.42 million shs$4.27 million08/18/2025$1.70$1.78+4.41%$1.89$1.67121,150 shs$4.98 million08/15/2025$1.82$1.70-6.59%$1.80$1.6675,574 shs$4.77 million08/14/2025$1.82$1.82$1.84$1.7531,488 shs$5.11 million08/13/2025$1.79$1.82+1.45%$1.87$1.7629,460 shs$5.11 million08/12/2025$1.76$1.79+1.93%$1.85$1.7424,130 shs$5.04 million Related Companies GIGM Stock Price Chart MSGM Stock Price Chart AIXI Stock Price Chart BLIN Stock Price Chart MFON Stock Price Chart DTSS Stock Price Chart CXAI Stock Price Chart PT Stock Price Chart SMSI Stock Price Chart APYP 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 9/13/2025 by MarketBeat.com Staff From Our PartnersWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | 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 | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | 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.
Free IVDA Stock Alerts