5 DAY PERFORMANCE
-42.57%
1 MONTH PERFORMANCE
-17.25%
3 MONTH PERFORMANCE
-28.85%
6 MONTH PERFORMANCE
-46.04%
YEAR-TO-DATE PERFORMANCE
-26.63%
1 YEAR PERFORMANCE
+28.86%
Indie Semiconductor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $4.45 | $4.62 (3.91%) | $4.69 | $4.45 | 2.47 M | $907.93 M |
| 05/04/2026 | $4.32 | $4.36 (0.93%) | $4.46 | $4.22 | 4.83 M | $869.06 M |
| 05/01/2026 | $4.48 | $4.39 (-2.01%) | $4.56 | $4.36 | 4.16 M | $875.04 M |
| 04/30/2026 | $4.10 | $4.51 (10%) | $4.62 | $4.04 | 9.26 M | $898.96 M |
| 04/29/2026 | $4.04 | $4.09 (1.24%) | $4.18 | $3.93 | 6.55 M | $815.24 M |
| 04/28/2026 | $3.72 | $3.84 (3.23%) | $3.93 | $3.56 | 3.92 M | $765.41 M |
| 04/27/2026 | $3.82 | $3.96 (3.66%) | $4.22 | $3.75 | 16.94 M | $789.33 M |
| 04/24/2026 | $3.70 | $3.66 (-1.08%) | $3.98 | $3.61 | 11.44 M | $729.53 M |
| 04/23/2026 | $3.46 | $3.43 (-0.87%) | $3.72 | $3.40 | 7.57 M | $683.69 M |
| 04/22/2026 | $3.43 | $3.40 (-0.87%) | $3.48 | $3.31 | 2.76 M | $677.71 M |
| 04/21/2026 | $3.43 | $3.38 (-1.46%) | $3.52 | $3.35 | 2.96 M | $673.72 M |
| 04/20/2026 | $3.33 | $3.39 (1.8%) | $3.47 | $3.33 | 2.20 M | $675.72 M |
| 04/17/2026 | $3.39 | $3.38 (-0.29%) | $3.44 | $3.31 | 3.68 M | $673.72 M |
| 04/16/2026 | $3.02 | $3.29 (8.94%) | $3.30 | $2.98 | 4.28 M | $655.78 M |
| 04/15/2026 | $2.94 | $2.97 (1.02%) | $3.12 | $2.90 | 3.19 M | $592.00 M |
| 04/14/2026 | $3.04 | $2.95 (-2.96%) | $3.11 | $2.89 | 3.16 M | $588.01 M |
| 04/13/2026 | $2.89 | $2.96 (2.42%) | $2.97 | $2.85 | 2.53 M | $590.01 M |
| 04/10/2026 | $2.88 | $2.91 (1.04%) | $2.94 | $2.82 | 2.23 M | $580.04 M |
| 04/09/2026 | $2.81 | $2.83 (0.71%) | $2.86 | $2.72 | 2.47 M | $564.09 M |
| 04/08/2026 | $3.17 | $2.81 (-11.36%) | $3.20 | $2.80 | 3.45 M | $560.11 M |
| 04/07/2026 | $2.88 | $2.89 (0.35%) | $2.93 | $2.77 | 2.60 M | $576.05 M |
| 04/06/2026 | $3.11 | $2.94 (-5.47%) | $3.14 | $2.89 | 3.00 M | $586.02 M |
| 04/02/2026 | $2.95 | $3.13 (6.1%) | $3.15 | $2.91 | 1.56 M | $623.89 M |
| 04/01/2026 | $3.31 | $3.08 (-6.95%) | $3.39 | $3.03 | 2.93 M | $613.92 M |
| 03/31/2026 | $3.11 | $3.22 (3.54%) | $3.25 | $3.05 | 2.32 M | $641.83 M |
| 03/30/2026 | $3.20 | $3.05 (-4.69%) | $3.26 | $2.97 | 3.76 M | $607.94 M |
| 03/27/2026 | $3.17 | $3.19 (0.63%) | $3.24 | $3.12 | 4.01 M | $635.85 M |
| 03/26/2026 | $3.08 | $3.24 (5.19%) | $3.37 | $3.08 | 5.45 M | $645.82 M |
| 03/25/2026 | $3.03 | $3.16 (4.29%) | $3.23 | $3.01 | 5.56 M | $629.87 M |
| 03/24/2026 | $2.57 | $2.93 (14.01%) | $2.95 | $2.57 | 5.50 M | $584.03 M |
| 03/23/2026 | $2.61 | $2.60 (-0.38%) | $2.67 | $2.52 | 3.51 M | $518.25 M |
| 03/20/2026 | $2.60 | $2.56 (-1.54%) | $2.69 | $2.49 | 6.32 M | $510.27 M |
| 03/19/2026 | $2.55 | $2.61 (2.35%) | $2.66 | $2.49 | 2.66 M | $520.24 M |
| 03/18/2026 | $2.61 | $2.58 (-1.15%) | $2.64 | $2.55 | 2.40 M | $514.26 M |
| 03/17/2026 | $2.59 | $2.62 (1.16%) | $2.68 | $2.53 | 3.54 M | $522.23 M |
| 03/16/2026 | $2.56 | $2.58 (0.78%) | $2.60 | $2.49 | 4.29 M | $514.26 M |
| 03/13/2026 | $2.50 | $2.48 (-0.8%) | $2.59 | $2.46 | 14.35 M | $494.33 M |
| 03/12/2026 | $2.51 | $2.44 (-2.79%) | $2.57 | $2.43 | 4.17 M | $486.36 M |
| 03/11/2026 | $2.60 | $2.59 (-0.38%) | $2.69 | $2.53 | 3.95 M | $516.25 M |
| 03/10/2026 | $2.58 | $2.61 (1.16%) | $2.63 | $2.52 | 5.04 M | $520.24 M |
| 03/09/2026 | $2.50 | $2.59 (3.6%) | $2.65 | $2.42 | 3.72 M | $516.25 M |
| 03/06/2026 | $2.51 | $2.59 (3.19%) | $2.62 | $2.49 | 5.97 M | $516.25 M |
| 03/05/2026 | $2.60 | $2.57 (-1.15%) | $2.72 | $2.55 | 9.88 M | $512.27 M |
| 03/04/2026 | $2.64 | $2.58 (-2.27%) | $2.69 | $2.32 | 46.18 M | $514.26 M |
| 03/03/2026 | $3.29 | $3.16 (-3.95%) | $3.35 | $3.12 | 2.80 M | $629.87 M |
| 03/02/2026 | $3.53 | $3.40 (-3.68%) | $3.68 | $3.37 | 2.83 M | $677.71 M |
| 02/27/2026 | $3.61 | $3.66 (1.39%) | $3.70 | $3.52 | 4.11 M | $729.53 M |
| 02/26/2026 | $3.61 | $3.69 (2.22%) | $3.70 | $3.50 | 2.90 M | $735.51 M |
| 02/25/2026 | $3.60 | $3.60 (0%) | $3.67 | $3.53 | 2.09 M | $717.57 M |
| 02/24/2026 | $3.44 | $3.53 (2.62%) | $3.68 | $3.43 | 2.94 M | $703.62 M |
| 02/23/2026 | $3.54 | $3.44 (-2.82%) | $3.54 | $3.27 | 5.68 M | $685.68 M |
| 02/20/2026 | $3.84 | $3.63 (-5.47%) | $3.90 | $3.41 | 9.71 M | $723.55 M |
| 02/19/2026 | $3.65 | $3.43 (-6.03%) | $3.65 | $3.34 | 5.78 M | $683.69 M |
| 02/18/2026 | $3.81 | $3.70 (-2.89%) | $3.86 | $3.68 | 4.53 M | $737.51 M |
| 02/17/2026 | $3.68 | $3.80 (3.26%) | $3.86 | $3.62 | 2.89 M | $757.44 M |
| 02/13/2026 | $3.77 | $3.75 (-0.53%) | $3.91 | $3.71 | 3.10 M | $747.47 M |
| 02/12/2026 | $3.84 | $3.70 (-3.65%) | $3.87 | $3.51 | 3.94 M | $737.51 M |
| 02/11/2026 | $3.89 | $3.87 (-0.51%) | $3.93 | $3.67 | 2.82 M | $771.39 M |
| 02/10/2026 | $3.90 | $3.82 (-2.05%) | $4.11 | $3.81 | 2.06 M | $761.43 M |
| 02/09/2026 | $3.95 | $3.92 (-0.76%) | $4.01 | $3.83 | 1.95 M | $781.36 M |
| 02/06/2026 | $3.80 | $3.95 (3.95%) | $4.04 | $3.78 | 3.31 M | $787.34 M |
| 02/05/2026 | $3.77 | $3.64 (-3.45%) | $3.86 | $3.61 | 2.76 M | $725.55 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.
