5 DAY PERFORMANCE
+11.75%
1 MONTH PERFORMANCE
-8.55%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
+49.13%
YEAR-TO-DATE PERFORMANCE
+5.68%
1 YEAR PERFORMANCE
-0.23%
indie Semiconductor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.64 | $4.62 (-0.43%) | $4.76 | $4.50 | 3.67 M | $920.89 M |
| 12/04/2025 | $4.33 | $4.61 (6.47%) | $4.63 | $4.27 | 3.31 M | $918.89 M |
| 12/03/2025 | $3.87 | $4.35 (12.4%) | $4.38 | $3.85 | 6.45 M | $867.07 M |
| 12/02/2025 | $3.54 | $3.83 (8.19%) | $3.87 | $3.51 | 3.56 M | $763.42 M |
| 12/01/2025 | $3.51 | $3.48 (-0.85%) | $3.61 | $3.44 | 2.26 M | $693.65 M |
| 11/28/2025 | $3.51 | $3.56 (1.42%) | $3.60 | $3.48 | 1.55 M | $709.60 M |
| 11/26/2025 | $3.47 | $3.49 (0.58%) | $3.59 | $3.44 | 2.37 M | $695.65 M |
| 11/25/2025 | $3.42 | $3.47 (1.46%) | $3.49 | $3.30 | 1.94 M | $691.66 M |
| 11/24/2025 | $3.30 | $3.40 (3.03%) | $3.44 | $3.29 | 3.08 M | $677.71 M |
| 11/21/2025 | $3.30 | $3.29 (-0.3%) | $3.43 | $3.15 | 5.79 M | $655.78 M |
| 11/20/2025 | $3.60 | $3.31 (-8.06%) | $3.68 | $3.29 | 4.29 M | $659.77 M |
| 11/19/2025 | $3.45 | $3.43 (-0.58%) | $3.65 | $3.41 | 2.46 M | $683.69 M |
| 11/18/2025 | $3.53 | $3.44 (-2.55%) | $3.62 | $3.42 | 4.17 M | $685.68 M |
| 11/17/2025 | $3.76 | $3.62 (-3.72%) | $3.89 | $3.57 | 4.56 M | $721.56 M |
| 11/14/2025 | $3.76 | $3.85 (2.39%) | $3.99 | $3.76 | 3.02 M | $767.41 M |
| 11/13/2025 | $4.18 | $3.94 (-5.74%) | $4.20 | $3.78 | 5.77 M | $785.35 M |
| 11/12/2025 | $4.22 | $4.27 (1.18%) | $4.39 | $4.12 | 3.49 M | $851.12 M |
| 11/11/2025 | $4.32 | $4.15 (-3.94%) | $4.33 | $4.05 | 3.75 M | $827.20 M |
| 11/10/2025 | $4.75 | $4.33 (-8.84%) | $4.87 | $4.30 | 5.77 M | $863.08 M |
| 11/07/2025 | $4.41 | $4.68 (6.12%) | $4.90 | $4.22 | 6.34 M | $932.85 M |
| 11/06/2025 | $4.86 | $4.66 (-4.12%) | $4.95 | $4.55 | 6.81 M | $928.86 M |
| 11/05/2025 | $4.71 | $4.80 (1.91%) | $4.88 | $4.58 | 3.34 M | $956.77 M |
| 11/04/2025 | $4.90 | $4.72 (-3.67%) | $5.01 | $4.68 | 5.01 M | $940.82 M |
| 11/03/2025 | $5.38 | $5.14 (-4.46%) | $5.40 | $5.06 | 3.30 M | $1.02 B |
| 10/31/2025 | $5.23 | $5.38 (2.87%) | $5.39 | $5.22 | 3.48 M | $1.05 B |
| 10/30/2025 | $5.56 | $5.24 (-5.76%) | $5.61 | $5.22 | 4.10 M | $1.02 B |
| 10/29/2025 | $5.53 | $5.76 (4.16%) | $5.97 | $5.47 | 7.50 M | $1.13 B |
| 10/28/2025 | $5.55 | $5.47 (-1.44%) | $5.66 | $5.37 | 2.93 M | $1.07 B |
| 10/27/2025 | $5.83 | $5.57 (-4.46%) | $5.87 | $5.56 | 3.75 M | $1.09 B |
| 10/24/2025 | $5.68 | $5.61 (-1.23%) | $5.71 | $5.50 | 2.68 M | $1.10 B |
| 10/23/2025 | $5.35 | $5.50 (2.8%) | $5.67 | $5.28 | 3.74 M | $1.07 B |
| 10/22/2025 | $5.47 | $5.35 (-2.19%) | $5.53 | $5.16 | 4.50 M | $1.05 B |
| 10/21/2025 | $5.90 | $5.63 (-4.58%) | $5.93 | $5.61 | 9.64 M | $1.10 B |
| 10/20/2025 | $5.47 | $6.00 (9.69%) | $6.02 | $5.39 | 8.90 M | $1.17 B |
| 10/17/2025 | $5.30 | $5.32 (0.38%) | $5.48 | $5.24 | 4.70 M | $1.04 B |
| 10/16/2025 | $6.01 | $5.51 (-8.32%) | $6.05 | $5.46 | 6.99 M | $1.08 B |
| 10/15/2025 | $5.80 | $5.89 (1.55%) | $6.04 | $5.60 | 13.12 M | $1.15 B |
| 10/14/2025 | $4.64 | $5.56 (19.83%) | $5.76 | $4.59 | 15.31 M | $1.09 B |
| 10/13/2025 | $4.42 | $4.69 (6.11%) | $4.72 | $4.38 | 4.96 M | $916.29 M |
| 10/10/2025 | $4.42 | $4.15 (-6.11%) | $4.50 | $4.10 | 4.79 M | $810.79 M |
| 10/09/2025 | $4.55 | $4.44 (-2.42%) | $4.71 | $4.37 | 2.45 M | $867.45 M |
| 10/08/2025 | $4.40 | $4.54 (3.18%) | $4.70 | $4.40 | 4.71 M | $886.98 M |
| 10/07/2025 | $4.41 | $4.42 (0.23%) | $4.57 | $4.30 | 3.05 M | $863.54 M |
| 10/06/2025 | $4.40 | $4.38 (-0.45%) | $4.52 | $4.30 | 3.45 M | $855.72 M |
| 10/03/2025 | $4.27 | $4.28 (0.23%) | $4.40 | $4.23 | 3.18 M | $836.19 M |
| 10/02/2025 | $4.08 | $4.25 (4.17%) | $4.35 | $4.06 | 4.41 M | $830.32 M |
| 10/01/2025 | $4.00 | $4.01 (0.25%) | $4.07 | $3.88 | 3.48 M | $783.44 M |
| 09/30/2025 | $3.96 | $4.07 (2.78%) | $4.09 | $3.93 | 2.37 M | $795.16 M |
| 09/29/2025 | $4.06 | $3.94 (-2.96%) | $4.17 | $3.88 | 5.31 M | $769.76 M |
| 09/26/2025 | $3.90 | $4.02 (3.08%) | $4.07 | $3.84 | 2.68 M | $785.39 M |
| 09/25/2025 | $3.84 | $3.93 (2.34%) | $3.96 | $3.78 | 5.50 M | $767.81 M |
| 09/24/2025 | $3.99 | $3.96 (-0.75%) | $4.01 | $3.90 | 3.15 M | $773.67 M |
| 09/23/2025 | $4.13 | $3.98 (-3.63%) | $4.15 | $3.88 | 5.16 M | $777.57 M |
| 09/22/2025 | $3.63 | $4.06 (11.85%) | $4.09 | $3.60 | 5.10 M | $793.20 M |
| 09/19/2025 | $3.78 | $3.63 (-3.97%) | $3.80 | $3.61 | 8.75 M | $709.20 M |
| 09/18/2025 | $3.84 | $3.79 (-1.3%) | $3.90 | $3.75 | 3.90 M | $740.45 M |
| 09/17/2025 | $3.80 | $3.76 (-1.05%) | $3.93 | $3.68 | 6.25 M | $734.59 M |
| 09/16/2025 | $3.84 | $3.80 (-1.04%) | $3.92 | $3.75 | 3.53 M | $742.41 M |
| 09/15/2025 | $3.94 | $3.87 (-1.78%) | $4.02 | $3.82 | 2.82 M | $756.08 M |
| 09/12/2025 | $3.92 | $3.88 (-1.02%) | $3.95 | $3.81 | 6.44 M | $758.04 M |
| 09/11/2025 | $4.00 | $3.90 (-2.5%) | $4.10 | $3.89 | 2.67 M | $761.95 M |
| 09/10/2025 | $4.10 | $3.98 (-2.93%) | $4.13 | $3.92 | 2.92 M | $777.57 M |
| 09/09/2025 | $4.22 | $4.05 (-4.03%) | $4.23 | $4.00 | 3.01 M | $791.25 M |
| 09/08/2025 | $4.30 | $4.24 (-1.4%) | $4.33 | $4.09 | 3.07 M | $828.37 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.
