Iveda Solutions Stock Price History

IVDA Stock  USD 1.38  0.26  23.21%   
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 1.38, as last reported on the 2nd of December, with the highest price reaching 1.52 and the lowest price hitting 1.12 during the day.
IPO Date
24th of July 2009
200 Day MA
1.919
50 Day MA
1.1994
Beta
0.827
 
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 appears to be abnormally volatile, given 3 months investment horizon. Iveda Solutions holds Efficiency (Sharpe) Ratio of 0.0313, which attests that the entity had a 0.0313 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Iveda Solutions, which you can use to evaluate the volatility of the firm. Please utilize Iveda Solutions' Market Risk Adjusted Performance of 0.0586, risk adjusted performance of 0.0225, and Downside Deviation of 7.16 to validate if our risk estimates are consistent with your expectations.
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 = 0.0313

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

Estimated Market Risk

 10.23
  actual daily
91
91% of assets are less volatile

Expected Return

 0.32
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Iveda Solutions is performing at about 2% of its full potential. 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 it to a well-diversified portfolio.
Price Book
2.1514
Enterprise Value Ebitda
(2.43)
Price Sales
1.2686
Shares Float
5.8 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 PriceOctober 2, 20252.03
Lowest PriceNovember 20, 20250.65

Iveda Solutions December 2, 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 1,675,797 
Iveda Solutions Price Daily Balance Of Power 0.65 
Iveda Solutions Price Rate Of Daily Change 1.23 
Iveda Solutions Price Action Indicator 0.19 

Iveda Solutions December 2, 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 Wed, Sep 3, 2025 and Tue, Dec 2, 2025 has a statistical range of 1.38 with a coefficient of variation of 22.81. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1.27. The median price for the last 90 days is 1.33. The company completed 1:8 stock split on 17th of September 2024.
OpenHighLowCloseVolume
12/01/2025
 1.12  1.52  1.12  1.38  6,368,030 
11/28/2025 1.06  1.12  1.01  1.12  663,800 
11/26/2025 0.95  1.12  0.92  1.05  3,023,838 
11/25/2025 0.81  0.94  0.81  0.90  811,800 
11/24/2025
 0.89  0.92  0.80  0.88  3,237,672 
11/21/2025 1.02  1.18  0.81  0.88  166,576,199 
11/20/2025
 0.76  0.76  0.65  0.65  102,882 
11/19/2025
 0.73  0.77  0.61  0.71  175,100 
11/18/2025
 0.74  0.76  0.71  0.73  115,980 
11/17/2025 0.81  0.82  0.73  0.77  103,125 
11/14/2025
 0.79  0.83  0.77  0.79  80,821 
11/13/2025
 0.86  0.90  0.79  0.84  122,042 
11/12/2025 0.89  0.90  0.82  0.86  60,306 
11/11/2025
 0.88  0.89  0.82  0.84  106,104 
11/10/2025
 0.91  0.93  0.84  0.90  111,922 
11/07/2025
 0.82  0.91  0.82  0.88  159,971 
11/06/2025
 0.95  0.95  0.71  0.85  330,929 
11/05/2025
 1.08  1.08  0.89  0.94  601,336 
11/04/2025 1.22  1.24  1.11  1.13  392,604 
11/03/2025
 1.25  1.28  1.22  1.25  192,988 
10/31/2025
 1.26  1.32  1.24  1.29  143,279 
10/30/2025
 1.32  1.32  1.20  1.24  252,139 
10/29/2025 1.30  1.35  1.29  1.33  212,019 
10/28/2025
 1.33  1.34  1.28  1.29  156,495 
10/27/2025
 1.40  1.40  1.32  1.35  288,969 
10/24/2025
 1.26  1.40  1.25  1.33  730,273 
10/23/2025
 1.24  1.28  1.20  1.25  203,102 
10/22/2025
 1.29  1.30  1.18  1.24  300,576 
10/21/2025
 1.29  1.34  1.26  1.28  273,238 
10/20/2025
 1.25  1.30  1.21  1.29  226,980 
10/17/2025
 1.25  1.34  1.23  1.25  320,175 
10/16/2025 1.37  1.40  1.18  1.22  451,426 
10/15/2025
 1.41  1.44  1.33  1.38  426,900 
10/14/2025
 1.25  1.39  1.23  1.38  475,059 
10/13/2025
 1.33  1.39  1.25  1.31  559,115 
10/10/2025
 1.40  1.44  1.27  1.30  653,461 
10/09/2025
 1.49  1.49  1.36  1.41  592,931 
10/08/2025
 1.52  1.59  1.46  1.49  558,906 
10/07/2025
 1.59  1.65  1.50  1.55  859,800 
10/06/2025
 1.78  1.78  1.46  1.55  2,400,609 
10/03/2025
 1.98  2.15  1.81  1.90  3,232,400 
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 

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 USA ETFs Now

   

USA ETFs

Find actively traded Exchange Traded Funds (ETF) in USA
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.
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Stocks Directory
Find actively traded stocks across global markets
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.