Iveda Solutions (IVDA) Stock Chart & Stock Price History $2.74 -0.20 (-6.80%) Closing price 04:00 PM EasternExtended Trading$2.78 +0.03 (+1.28%) As of 07:55 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 5 Day Performance+13.22%1 Month Performance-1.79%3 Month Performance-32.84%6 Month Performance+69.15%Year-To-Date Performance-44.53%1 Year Performance+203.50% 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 IVDA Stock Chart for Friday, April, 25, 2025 IVDA Chart by TradingView Iveda Solutions Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2025$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 million04/21/2025$2.42$2.40-0.83%$2.50$2.3115,086 shs$6.74 million04/18/2025$2.42$2.42$2.60$2.3328,172 shs$6.80 million04/17/2025$2.60$2.42-6.92%$2.60$2.3328,172 shs$7.30 million04/16/2025$2.87$2.60-9.41%$2.80$2.3735,627 shs$7.30 million04/15/2025$2.50$2.87+14.80%$2.89$2.5825,085 shs$8.06 million04/14/2025$2.55$2.50-1.77%$2.72$2.4522,333 shs$7.02 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. 04/11/2025$2.55$2.55-0.20%$2.69$2.5113,965 shs$7.15 million04/10/2025$2.34$2.55+8.97%$2.55$2.3726,745 shs$7.16 million04/09/2025$2.36$2.34-0.85%$2.45$2.0559,132 shs$6.57 million04/09/2025$2.36$2.34-0.85%$2.45$2.0559,132 shs$6.57 million04/08/2025$2.43$2.36-2.88%$2.71$2.3692,274 shs$6.63 million04/08/2025$2.43$2.36-2.88%$2.71$2.3692,274 shs$6.63 million04/07/2025$2.40$2.43+1.25%$2.50$1.9049,424 shs$6.82 million04/04/2025$2.62$2.40-8.40%$2.56$2.2633,246 shs$6.74 million04/03/2025$2.59$2.62+1.16%$2.70$2.5745,488 shs$7.36 million04/02/2025$2.34$2.59+10.68%$2.66$2.3863,283 shs$7.27 million04/01/2025$2.26$2.34+3.54%$2.48$2.1718,266 shs$6.57 million03/31/2025$2.36$2.26-4.24%$2.33$2.0619,206 shs$6.35 million03/28/2025$2.40$2.36-1.67%$2.48$2.3413,595 shs$6.63 million03/27/2025$2.49$2.40-3.61%$2.70$2.3413,411 shs$6.74 million03/26/2025$2.79$2.49-10.75%$2.80$2.4715,596 shs$6.99 million03/25/2025$2.68$2.79+4.10%$2.83$2.6222,515 shs$7.83 million03/24/2025$2.96$2.68-9.46%$2.96$2.5364,069 shs$7.53 million Related Companies UMEWF Stock Price Chart NTWK Stock Price Chart CLPS Stock Price Chart MTBLY Stock Price Chart FGMC Stock Price Chart VRAR Stock Price Chart STIX Stock Price Chart CXAI Stock Price Chart WIMI Stock Price Chart MFON 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 4/25/2025 by MarketBeat.com Staff From Our PartnersElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredGet Your Bank Account “Fed Invasion” Ready 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 | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored"I'm risking my reputation on this"I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...Crypto 101 Media | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredTrump purposefully forcing markets to crash…Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...Porter & Company | 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.
