5 DAY PERFORMANCE
-14.24%
1 MONTH PERFORMANCE
-37.59%
3 MONTH PERFORMANCE
-39.06%
6 MONTH PERFORMANCE
+1.17%
YEAR-TO-DATE PERFORMANCE
-26.63%
1 YEAR PERFORMANCE
-28.65%
Indie Semiconductor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.13 | $3.20 (2.24%) | $3.24 | $3.13 | 3.33 M | $677.37 M |
| 09/18/2026 | $3.15 | $3.07 (-2.54%) | $3.17 | $3.05 | 11.49 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 |
| 08/05/2026 | $3.52 | $3.39 (-3.69%) | $3.56 | $3.37 | 4.76 M | $718.71 M |
| 08/04/2026 | $3.62 | $3.64 (0.55%) | $3.70 | $3.53 | 5.26 M | $771.72 M |
| 08/03/2026 | $3.23 | $3.39 (4.95%) | $3.47 | $3.15 | 11.96 M | $718.71 M |
| 07/31/2026 | $3.27 | $3.23 (-1.22%) | $3.30 | $3.00 | 7.41 M | $643.82 M |
| 07/30/2026 | $3.15 | $3.16 (0.32%) | $3.25 | $3.02 | 5.88 M | $629.87 M |
| 07/29/2026 | $3.21 | $3.01 (-6.23%) | $3.22 | $2.98 | 4.23 M | $599.97 M |
| 07/28/2026 | $3.29 | $3.21 (-2.43%) | $3.32 | $3.06 | 5.58 M | $639.84 M |
| 07/27/2026 | $3.51 | $3.44 (-1.99%) | $3.57 | $3.25 | 4.70 M | $685.68 M |
| 07/24/2026 | $3.64 | $3.47 (-4.67%) | $3.65 | $3.47 | 3.49 M | $691.66 M |
| 07/23/2026 | $3.72 | $3.64 (-2.15%) | $3.79 | $3.58 | 2.95 M | $725.55 M |
| 07/22/2026 | $3.74 | $3.79 (1.34%) | $3.88 | $3.74 | 2.69 M | $755.45 M |
| 07/21/2026 | $3.85 | $3.86 (0.26%) | $3.95 | $3.79 | 3.23 M | $769.40 M |
| 07/20/2026 | $3.90 | $3.77 (-3.33%) | $3.91 | $3.74 | 1.85 M | $751.46 M |
| 07/17/2026 | $3.65 | $3.83 (4.93%) | $3.96 | $3.62 | 4.26 M | $763.42 M |
| 07/16/2026 | $4.00 | $3.81 (-4.75%) | $4.00 | $3.74 | 4.64 M | $759.43 M |
| 07/15/2026 | $4.17 | $4.02 (-3.6%) | $4.25 | $3.88 | 4.71 M | $801.29 M |
| 07/14/2026 | $4.31 | $4.17 (-3.25%) | $4.35 | $4.11 | 5.65 M | $831.19 M |
| 07/13/2026 | $4.33 | $4.12 (-4.85%) | $4.44 | $4.09 | 4.39 M | $821.22 M |
| 07/10/2026 | $4.66 | $4.44 (-4.72%) | $4.71 | $4.39 | 3.39 M | $885.01 M |
| 07/09/2026 | $4.52 | $4.71 (4.2%) | $4.73 | $4.42 | 5.71 M | $938.83 M |
| 07/08/2026 | $4.07 | $4.37 (7.37%) | $4.38 | $4.01 | 5.44 M | $871.06 M |
| 07/07/2026 | $4.40 | $4.12 (-6.36%) | $4.59 | $4.00 | 8.22 M | $821.22 M |
| 07/06/2026 | $4.41 | $4.63 (4.99%) | $4.85 | $4.35 | 6.36 M | $922.88 M |
| 07/02/2026 | $4.60 | $4.33 (-5.87%) | $4.68 | $4.18 | 8.46 M | $863.08 M |
| 07/01/2026 | $4.33 | $4.54 (4.85%) | $4.79 | $4.28 | 7.64 M | $904.94 M |
| 06/30/2026 | $3.75 | $4.49 (19.73%) | $4.54 | $3.70 | 13.63 M | $894.97 M |
| 06/29/2026 | $3.55 | $3.76 (5.92%) | $3.78 | $3.38 | 4.24 M | $749.47 M |
| 06/26/2026 | $3.55 | $3.55 (0%) | $3.74 | $3.48 | 10.17 M | $707.61 M |
| 06/25/2026 | $3.66 | $3.69 (0.82%) | $3.73 | $3.43 | 5.52 M | $735.51 M |
| 06/24/2026 | $3.73 | $3.57 (-4.29%) | $3.77 | $3.50 | 5.04 M | $711.59 M |
| 06/23/2026 | $3.82 | $3.71 (-2.88%) | $4.00 | $3.70 | 4.38 M | $739.50 M |
| 06/22/2026 | $4.18 | $4.05 (-3.11%) | $4.22 | $4.03 | 3.80 M | $807.27 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.
