Iveda Solutions Stock Price History

IVDA Stock  USD 2.03  0.67  49.26%   
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 2.03, as last reported on the 3rd of October, with the highest price reaching 2.24 and the lowest price hitting 1.71 during the day.
IPO Date
24th of July 2009
200 Day MA
2.4795
50 Day MA
1.6536
Beta
0.813
 
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. At this point, Iveda Solutions is very risky. Iveda Solutions holds Efficiency (Sharpe) Ratio of close to zero, which attests that the entity had a close to zero % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Iveda Solutions, which you can use to evaluate the volatility of the firm. Please check out Iveda Solutions' Downside Deviation of 5.25, risk adjusted performance of 0.028, and Market Risk Adjusted Performance of 0.1119 to validate if the risk estimate we provide is consistent with the expected return of 0.0254%.
The current year's Total Stockholder Equity is expected to grow to about 2.6 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 1.3 M. . The current year's Price Earnings To Growth Ratio is expected to grow to 0.23, whereas Price To Sales Ratio is forecasted to decline to 1.72. Iveda Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0032

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

Estimated Market Risk

 7.92
  actual daily
71
71% of assets are less volatile

Expected Return

 0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  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
2.67
Enterprise Value Ebitda
(2.43)
Price Sales
0.8262
Shares Float
2.8 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 PriceJuly 17, 20252.47
Lowest PriceSeptember 26, 20251.2

Iveda Solutions October 3, 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 Accumulation Distribution 20,392,933 
Iveda Solutions Price Daily Balance Of Power 1.26 
Iveda Solutions Price Rate Of Daily Change 1.49 
Iveda Solutions Price Action Indicator 0.39 

Iveda Solutions October 3, 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 Sat, Jul 5, 2025 and Fri, Oct 3, 2025 has a statistical range of 1.27 with a coefficient of variation of 18.82. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1.8. The median price for the last 90 days is 1.78. The company completed 1:8 stock split on 17th of September 2024.
OpenHighLowCloseVolume
10/02/2025 1.72  2.24  1.71  2.03  86,189,001 
10/01/2025
 1.37  1.40  1.33  1.36  1,295,244 
09/30/2025 1.34  1.35  1.27  1.34  309,800 
09/29/2025
 1.28  1.37  1.28  1.34  1,199,000 
09/26/2025
 1.30  1.30  1.15  1.20  395,270 
09/25/2025
 1.26  1.39  1.26  1.32  430,955 
09/24/2025 1.36  1.41  1.21  1.35  11,876,649 
09/23/2025
 1.54  1.56  1.50  1.51  57,187 
09/22/2025
 1.52  1.57  1.48  1.54  69,386 
09/19/2025 1.56  1.61  1.52  1.54  91,000 
09/18/2025
 1.49  1.62  1.49  1.55  106,137 
09/17/2025
 1.49  1.54  1.46  1.49  76,784 
09/16/2025 1.46  1.48  1.43  1.48  46,162 
09/15/2025
 1.47  1.50  1.40  1.44  71,800 
09/12/2025
 1.55  1.55  1.42  1.45  129,609 
09/11/2025 1.48  1.60  1.48  1.51  183,304 
09/10/2025
 1.50  1.62  1.47  1.49  242,541 
09/09/2025
 1.54  1.57  1.36  1.46  173,772 
09/08/2025
 1.48  1.62  1.45  1.54  321,246 
09/05/2025
 1.47  1.51  1.47  1.48  24,400 
09/04/2025 1.48  1.49  1.45  1.47  33,528 
09/03/2025
 1.55  1.56  1.44  1.50  160,582 
09/02/2025
 1.66  1.68  1.51  1.54  63,225 
08/29/2025 1.63  1.67  1.58  1.60  48,329 
08/28/2025
 1.65  1.66  1.62  1.62  20,093 
08/27/2025
 1.65  1.66  1.59  1.63  62,714 
08/26/2025
 1.62  1.67  1.57  1.62  50,052 
08/25/2025
 1.68  1.74  1.60  1.62  102,903 
08/22/2025
 1.51  1.90  1.51  1.68  929,651 
08/21/2025
 1.48  1.50  1.42  1.49  65,260 
08/20/2025
 1.57  1.57  1.45  1.49  116,556 
08/19/2025
 1.61  1.69  1.45  1.52  2,423,226 
08/18/2025
 1.70  1.89  1.67  1.78  123,209 
08/15/2025
 1.74  1.80  1.66  1.70  75,596 
08/14/2025
 1.80  1.84  1.75  1.82  31,488 
08/13/2025
 1.82  1.87  1.76  1.82  29,611 
08/12/2025
 1.77  1.85  1.74  1.79  24,132 
08/11/2025
 1.82  1.85  1.72  1.76  28,334 
08/08/2025
 1.88  1.88  1.80  1.82  27,773 
08/07/2025
 1.89  1.92  1.82  1.89  15,633 
08/06/2025
 1.92  1.92  1.84  1.88  15,544 
08/05/2025
 2.00  2.00  1.88  1.88  44,239 
08/04/2025
 1.90  2.04  1.85  2.02  40,454 
08/01/2025
 1.88  1.91  1.81  1.88  19,948 
07/31/2025
 2.05  2.07  1.86  1.91  88,933 
07/30/2025
 2.18  2.18  2.01  2.07  41,046 
07/29/2025
 2.12  2.24  2.08  2.18  107,040 
07/28/2025
 2.11  2.20  2.10  2.12  35,191 
07/25/2025
 2.13  2.16  2.03  2.05  21,117 
07/24/2025
 2.21  2.24  2.10  2.11  53,102 
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 

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.
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 Economic Indicators Now

   

Economic Indicators

Top statistical indicators that provide insights into how an economy is performing
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.

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.
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Fundamental Analysis
View fundamental data based on most recent published financial statements