5 DAY PERFORMANCE
+56.97%
1 MONTH PERFORMANCE
-9.12%
3 MONTH PERFORMANCE
-24.49%
6 MONTH PERFORMANCE
-43.57%
YEAR-TO-DATE PERFORMANCE
-26.63%
1 YEAR PERFORMANCE
-44.42%
Indie Semiconductor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.51 | $1.36 (-10.26%) | $1.53 | $1.34 | 6.34 M | $297.16 M |
| 11/04/2026 | $1.52 | $1.59 (4.61%) | $1.66 | $1.52 | 7.56 M | $348.69 M |
| 11/03/2026 | $1.54 | $1.50 (-2.6%) | $1.60 | $1.44 | 6.22 M | $328.96 M |
| 11/02/2026 | $1.69 | $1.51 (-10.65%) | $1.70 | $1.50 | 3.44 M | $331.15 M |
| 10/30/2026 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.60 | 3.08 M | $349.82 M |
| 10/29/2026 | $1.73 | $1.78 (2.89%) | $1.83 | $1.70 | 5.38 M | $377.38 M |
| 10/28/2026 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.67 | 5.01 M | $371.02 M |
| 10/27/2026 | $1.62 | $1.74 (7.41%) | $1.74 | $1.62 | 5.82 M | $368.90 M |
| 10/26/2026 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.58 | 3.61 M | $337.10 M |
| 10/23/2026 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.54 | 10.19 M | $345.58 M |
| 10/22/2026 | $1.75 | $1.68 (-4%) | $1.78 | $1.66 | 4.69 M | $356.18 M |
| 10/21/2026 | $1.89 | $1.80 (-4.76%) | $1.89 | $1.77 | 7.82 M | $381.62 M |
| 10/20/2026 | $1.83 | $1.83 (0%) | $1.97 | $1.79 | 6.50 M | $387.98 M |
| 10/19/2026 | $1.87 | $1.87 (0%) | $1.89 | $1.79 | 9.38 M | $396.46 M |
| 10/16/2026 | $1.99 | $1.82 (-8.54%) | $2.00 | $1.80 | 7.72 M | $385.86 M |
| 10/15/2026 | $1.96 | $2.00 (2.04%) | $2.02 | $1.89 | 6.73 M | $424.02 M |
| 10/14/2026 | $2.12 | $2.01 (-5.19%) | $2.13 | $1.93 | 13.56 M | $426.14 M |
| 10/13/2026 | $2.29 | $2.22 (-3.06%) | $2.32 | $2.19 | 3.50 M | $470.66 M |
| 10/12/2026 | $2.55 | $2.33 (-8.63%) | $2.56 | $2.32 | 4.19 M | $493.98 M |
| 10/09/2026 | $2.61 | $2.60 (-0.38%) | $2.64 | $2.50 | 3.29 M | $551.23 M |
| 10/08/2026 | $2.66 | $2.61 (-1.88%) | $2.68 | $2.51 | 7.90 M | $553.35 M |
| 10/07/2026 | $2.82 | $2.74 (-2.84%) | $2.82 | $2.71 | 4.89 M | $580.91 M |
| 10/06/2026 | $2.96 | $2.85 (-3.72%) | $2.97 | $2.84 | 4.11 M | $604.23 M |
| 10/05/2026 | $2.98 | $2.91 (-2.35%) | $2.98 | $2.87 | 3.01 M | $616.95 M |
| 10/02/2026 | $2.96 | $2.97 (0.34%) | $3.08 | $2.93 | 5.49 M | $629.67 M |
| 10/01/2026 | $2.92 | $2.88 (-1.37%) | $2.95 | $2.83 | 3.97 M | $610.59 M |
| 09/30/2026 | $2.99 | $2.93 (-2.01%) | $3.03 | $2.92 | 3.89 M | $621.19 M |
| 09/29/2026 | $2.97 | $2.96 (-0.34%) | $3.02 | $2.88 | 8.38 M | $627.55 M |
| 09/28/2026 | $2.99 | $2.90 (-3.01%) | $2.99 | $2.88 | 3.71 M | $614.83 M |
| 09/25/2026 | $3.08 | $3.02 (-1.95%) | $3.09 | $2.99 | 3.41 M | $640.27 M |
| 09/24/2026 | $3.05 | $3.05 (0%) | $3.05 | $2.91 | 4.45 M | $646.63 M |
| 09/23/2026 | $3.19 | $3.07 (-3.76%) | $3.19 | $3.02 | 4.36 M | $650.87 M |
| 09/22/2026 | $3.21 | $3.20 (-0.31%) | $3.26 | $3.17 | 4.56 M | $678.43 M |
| 09/21/2026 | $3.13 | $3.21 (2.56%) | $3.24 | $3.09 | 5.22 M | $680.55 M |
| 09/18/2026 | $3.15 | $3.07 (-2.54%) | $3.17 | $3.05 | 11.50 M | $650.87 M |
| 09/17/2026 | $3.16 | $3.13 (-0.95%) | $3.23 | $3.10 | 4.31 M | $663.59 M |
| 09/16/2026 | $3.15 | $3.02 (-4.13%) | $3.15 | $2.94 | 5.15 M | $640.27 M |
| 09/15/2026 | $3.15 | $3.08 (-2.22%) | $3.18 | $3.00 | 5.11 M | $652.99 M |
| 09/14/2026 | $3.24 | $3.13 (-3.4%) | $3.24 | $3.11 | 5.04 M | $663.59 M |
| 09/11/2026 | $3.39 | $3.35 (-1.18%) | $3.45 | $3.31 | 3.70 M | $710.23 M |
| 09/10/2026 | $3.20 | $3.31 (3.44%) | $3.36 | $3.19 | 3.85 M | $701.75 M |
| 09/09/2026 | $3.48 | $3.28 (-5.75%) | $3.50 | $3.25 | 7.72 M | $695.39 M |
| 09/08/2026 | $3.64 | $3.50 (-3.85%) | $3.78 | $3.48 | 7.51 M | $742.04 M |
| 09/04/2026 | $3.47 | $3.60 (3.75%) | $3.62 | $3.46 | 2.99 M | $763.24 M |
| 09/03/2026 | $3.63 | $3.47 (-4.41%) | $3.63 | $3.45 | 3.28 M | $735.68 M |
| 09/02/2026 | $3.55 | $3.57 (0.56%) | $3.67 | $3.48 | 3.42 M | $756.88 M |
| 09/01/2026 | $3.59 | $3.55 (-1.11%) | $3.65 | $3.50 | 4.22 M | $752.64 M |
| 08/31/2026 | $3.78 | $3.72 (-1.59%) | $3.81 | $3.68 | 5.51 M | $788.68 M |
| 08/28/2026 | $4.02 | $3.78 (-5.97%) | $4.10 | $3.77 | 4.97 M | $801.40 M |
| 08/27/2026 | $3.99 | $4.04 (1.25%) | $4.07 | $3.85 | 3.96 M | $856.52 M |
| 08/26/2026 | $4.00 | $3.90 (-2.5%) | $4.03 | $3.86 | 2.94 M | $826.84 M |
| 08/25/2026 | $4.04 | $3.96 (-1.98%) | $4.05 | $3.92 | 3.36 M | $839.56 M |
| 08/24/2026 | $4.06 | $3.92 (-3.45%) | $4.18 | $3.90 | 4.98 M | $831.08 M |
| 08/21/2026 | $4.10 | $4.15 (1.22%) | $4.28 | $3.96 | 8.41 M | $879.84 M |
| 08/20/2026 | $3.90 | $4.00 (2.56%) | $4.03 | $3.73 | 7.13 M | $848.04 M |
| 08/19/2026 | $4.37 | $4.01 (-8.24%) | $4.42 | $3.91 | 10.90 M | $850.16 M |
| 08/18/2026 | $4.48 | $4.34 (-3.13%) | $4.50 | $4.12 | 11.70 M | $920.12 M |
| 08/17/2026 | $4.65 | $4.71 (1.29%) | $5.14 | $4.62 | 15.86 M | $998.57 M |
| 08/14/2026 | $4.10 | $4.71 (14.88%) | $4.74 | $4.01 | 12.52 M | $998.57 M |
| 08/13/2026 | $3.96 | $4.14 (4.55%) | $4.36 | $3.92 | 12.32 M | $877.72 M |
| 08/12/2026 | $3.94 | $4.01 (1.78%) | $4.19 | $3.78 | 9.64 M | $850.16 M |
| 08/11/2026 | $3.78 | $3.81 (0.79%) | $3.94 | $3.72 | 4.03 M | $807.76 M |
| 08/10/2026 | $3.90 | $3.72 (-4.62%) | $4.00 | $3.57 | 8.23 M | $788.68 M |
| 08/07/2026 | $4.10 | $4.04 (-1.46%) | $4.12 | $3.76 | 9.43 M | $856.52 M |
| 08/06/2026 | $3.35 | $3.43 (2.39%) | $3.56 | $3.29 | 7.46 M | $727.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
