Iveda Solutions Stock Price History

Stocks . USA . 
Stock . Iveda Solutions
IVDA Stock  USD 2.15  0.08  3.59%   
Below is the normalized historical share price chart for Iveda Solutions extending back to January 20, 2009. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Iveda Solutions stands at 2.15, as last reported on the 24th of July, with the highest price reaching 2.15 and the lowest price hitting 2.15 during the day.
IPO Date
24th of July 2009
200 Day MA
2.4852
50 Day MA
2.1302
Beta
0.76
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Iveda Stock, it is important to understand the factors that can impact its price. Iveda Solutions holds Efficiency (Sharpe) Ratio of -0.0358, which attests that the entity had a -0.0358 % return per unit of risk over the last 3 months. Iveda Solutions exposes twenty-eight different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Iveda Solutions' Market Risk Adjusted Performance of 0.0501, downside deviation of 5.93, and Risk Adjusted Performance of 0.0185 to validate the risk estimate we provide.
  
Build AI portfolio with Iveda Stock
At present, Iveda Solutions' Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 117.5 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 1.3 M. . As of July 24, 2025, Price To Sales Ratio is expected to decline to 1.72. In addition to that, Price Earnings Ratio is expected to decline to -2.87. Iveda Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0358

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsIVDA

Estimated Market Risk

 5.99
  actual daily
53
53% of assets are less volatile

Expected Return

 -0.21
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average Iveda Solutions is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Iveda Solutions by adding Iveda Solutions to a well-diversified portfolio.
Price Book
3.6816
Enterprise Value Ebitda
(2.43)
Price Sales
0.876
Shares Float
2.7 M
Wall Street Target Price
8

Iveda Solutions Stock Price History Chart

There are several ways to analyze Iveda Stock price data. The simplest method is using a basic Iveda candlestick price chart, which shows Iveda Solutions price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 3, 20252.68
Lowest PriceJune 20, 20251.78

Iveda Solutions July 24, 2025 Stock Price Synopsis

Various analyses of Iveda Solutions' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Iveda Stock. It can be used to describe the percentage change in the price of Iveda Solutions from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Iveda Stock.
Iveda Solutions Price Rate Of Daily Change 0.96 
Iveda Solutions Price Action Indicator(0.04)

Iveda Solutions July 24, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Iveda Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Iveda Solutions intraday prices and daily technical indicators to check the level of noise trading in Iveda Stock and then apply it to test your longer-term investment strategies against Iveda.

Iveda Stock Price History Data

The price series of Iveda Solutions for the period between Fri, Apr 25, 2025 and Thu, Jul 24, 2025 has a statistical range of 1.16 with a coefficient of variation of 10.67. Under current investment horizon, the daily prices are spread out with arithmetic mean of 2.19. The median price for the last 90 days is 2.19. The company completed 1:8 stock split on 17th of September 2024.
OpenHighLowCloseVolume
07/24/2025
 2.23  2.15  2.15  2.15 
07/23/2025 2.30  2.31  2.20  2.23  22,677 
07/22/2025
 2.18  2.31  2.12  2.30  55,717 
07/21/2025
 2.29  2.53  2.12  2.20  69,364 
07/18/2025
 2.52  2.54  2.22  2.24  104,365 
07/17/2025
 2.42  2.58  2.34  2.47  115,055 
07/16/2025
 2.34  2.44  2.26  2.44  55,271 
07/15/2025
 2.38  2.43  2.22  2.34  261,970 
07/14/2025
 2.24  2.57  2.23  2.39  182,981 
07/11/2025
 2.12  2.20  2.02  2.19  54,742 
07/10/2025
 2.14  2.18  2.06  2.13  62,025 
07/09/2025 2.29  2.30  2.15  2.20  40,417 
07/08/2025
 2.37  2.44  2.23  2.27  70,378 
07/07/2025
 2.18  2.40  2.12  2.36  154,167 
07/03/2025
 2.10  2.15  2.05  2.10  12,078 
07/02/2025
 2.05  2.20  2.05  2.11  57,823 
07/01/2025
 2.01  2.17  2.01  2.05  69,510 
06/30/2025
 1.86  2.13  1.86  2.03  126,140 
06/27/2025
 1.80  1.96  1.76  1.90  90,941 
06/26/2025
 1.83  1.95  1.78  1.81  49,134 
06/25/2025
 1.96  2.00  1.82  1.84  29,858 
06/24/2025
 1.80  2.09  1.80  2.01  322,138 
06/23/2025
 1.83  1.83  1.71  1.78  37,432 
06/20/2025
 1.82  1.84  1.72  1.78  59,490 
06/18/2025
 1.90  1.96  1.81  1.85  85,925 
06/17/2025
 2.04  2.04  1.90  1.90  19,763 
06/16/2025
 1.91  2.09  1.90  2.06  98,933 
06/13/2025 1.93  1.98  1.87  1.96  73,776 
06/12/2025
 2.00  2.00  1.91  1.97  48,304 
06/11/2025
 2.12  2.12  1.96  1.97  102,454 
06/10/2025 2.09  2.15  2.07  2.10  84,737 
06/09/2025
 2.36  2.43  2.02  2.08  393,758 
06/06/2025
 2.33  2.54  2.32  2.42  257,082 
06/05/2025
 2.55  2.55  2.35  2.35  84,043 
06/04/2025 2.68  2.68  2.38  2.54  224,058 
06/03/2025
 2.55  2.70  2.32  2.68  284,853 
06/02/2025
 2.20  2.58  2.09  2.52  774,465 
05/30/2025
 2.07  2.18  2.05  2.15  41,503 
05/29/2025
 2.02  2.18  2.00  2.13  39,488 
05/28/2025 2.17  2.17  1.98  2.07  31,072 
05/27/2025
 2.09  2.10  2.02  2.08  33,344 
05/23/2025
 2.06  2.12  2.04  2.06  12,255 
05/22/2025 2.02  2.11  2.02  2.07  18,207 
05/21/2025
 2.17  2.19  1.96  1.99  63,870 
05/20/2025
 2.09  2.25  2.05  2.22  69,286 
05/19/2025
 1.92  2.20  1.92  2.05  56,489 
05/16/2025
 1.95  1.99  1.86  1.92  63,165 
05/15/2025
 1.93  1.98  1.93  1.95  25,122 
05/14/2025 2.15  2.17  1.91  1.93  97,229 
05/13/2025
 2.17  2.31  2.10  2.11  47,709 
05/12/2025
 2.33  2.38  2.12  2.21  104,366 
05/09/2025
 2.35  2.36  2.15  2.33  37,107 
05/08/2025
 2.15  2.29  2.14  2.25  44,689 
05/07/2025
 2.18  2.21  1.99  2.14  83,451 
05/06/2025
 2.13  2.27  2.13  2.24  16,245 
05/05/2025
 2.33  2.46  2.22  2.22  34,759 
05/02/2025
 2.32  2.43  2.25  2.25  55,089 
05/01/2025
 2.16  2.35  2.10  2.24  64,499 
04/30/2025
 2.41  2.41  2.12  2.15  252,181 
04/29/2025
 2.52  2.55  2.35  2.35  19,176 
04/28/2025
 2.66  2.68  2.43  2.43  20,153 

About Iveda Solutions Stock history

Iveda Solutions investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Iveda is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Iveda Solutions will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Iveda Solutions stock prices may prove useful in developing a viable investing in Iveda Solutions
Last ReportedProjected for Next Year
Common Stock Shares Outstanding2.2 M1.3 M
Net Loss-3.4 M-3.6 M

Iveda Solutions Stock Technical Analysis

Iveda Solutions technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Overlap Analysis
View
Forecast Models
View
Price Shifting
View
Volatility Indicators
View
Value Movement
View
A focus of Iveda Solutions technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Iveda Solutions trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Crypto Correlations Now

   

Crypto Correlations

Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
All  Next Launch Module

Iveda Solutions Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Iveda Solutions' price direction in advance. Along with the technical and fundamental analysis of Iveda Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Iveda to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance0.0185
Jensen Alpha(0.25)
Total Risk Alpha(1.40)
Sortino Ratio(0.02)
Treynor Ratio0.0401
Cycle Indicators
Math Operators
Math Transform
Momentum Indicators
Overlap Studies
Pattern Recognition
Price Transform
Statistic Functions
Volatility Indicators
Volume Indicators

Complementary Tools for Iveda Stock analysis

When running Iveda Solutions' price analysis, check to measure Iveda Solutions' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Iveda Solutions is operating at the current time. Most of Iveda Solutions' value examination focuses on studying past and present price action to predict the probability of Iveda Solutions' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Iveda Solutions' price. Additionally, you may evaluate how the addition of Iveda Solutions to your portfolios can decrease your overall portfolio volatility.
Money Managers
Screen money managers from public funds and ETFs managed around the world
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Macroaxis helps investors of all levels and skills to maximize the upside of all their holdings and minimize the risk associated with market volatility, economic swings, and company-specific events. View terms and conditions
 
Feedback Blog
Made with optimal in San Francisco
2025 Macroaxis LLC
COMMON DESTINATIONS
MAIN CATEGORIES
COMPANY