5 DAY PERFORMANCE
+59.04%
1 MONTH PERFORMANCE
+28.37%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
+29.09%
YEAR-TO-DATE PERFORMANCE
+15.06%
1 YEAR PERFORMANCE
-33.71%
indie Semiconductor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.65 | $2.58 (-2.64%) | $2.69 | $2.53 | 1.42 M | |
| 03/11/2025 | $2.74 | $2.58 (-5.84%) | $2.79 | $2.53 | 3.66 M | $479.06 M |
| 03/10/2025 | $2.85 | $2.74 (-3.86%) | $2.96 | $2.68 | 3.67 M | $508.77 M |
| 03/07/2025 | $2.92 | $2.93 (0.34%) | $2.98 | $2.80 | 2.58 M | $544.05 M |
| 03/06/2025 | $2.96 | $2.94 (-0.68%) | $3.03 | $2.87 | 3.80 M | $545.91 M |
| 03/05/2025 | $2.79 | $3.07 (10.04%) | $3.12 | $2.71 | 5.49 M | $570.05 M |
| 03/04/2025 | $2.66 | $2.62 (-1.5%) | $2.71 | $2.43 | 6.77 M | $486.49 M |
| 03/03/2025 | $3.06 | $2.77 (-9.48%) | $3.07 | $2.66 | 5.94 M | $514.34 M |
| 02/28/2025 | $3.04 | $3.01 (-0.99%) | $3.14 | $2.93 | 10.15 M | $558.91 M |
| 02/27/2025 | $3.21 | $3.02 (-5.92%) | $3.23 | $3.02 | 3.50 M | $560.76 M |
| 02/26/2025 | $3.33 | $3.20 (-3.9%) | $3.40 | $3.18 | 2.13 M | $594.19 M |
| 02/25/2025 | $3.47 | $3.29 (-5.19%) | $3.47 | $3.20 | 4.05 M | $610.90 M |
| 02/24/2025 | $3.46 | $3.51 (1.45%) | $3.58 | $3.39 | 4.02 M | $651.75 M |
| 02/21/2025 | $3.79 | $3.41 (-10.03%) | $3.81 | $3.24 | 15.90 M | $633.18 M |
| 02/20/2025 | $4.08 | $3.91 (-4.17%) | $4.11 | $3.88 | 3.49 M | $726.02 M |
| 02/19/2025 | $4.00 | $4.05 (1.25%) | $4.11 | $3.94 | 2.34 M | $752.02 M |
| 02/18/2025 | $3.87 | $4.03 (4.13%) | $4.09 | $3.86 | 2.43 M | $748.30 M |
| 02/14/2025 | $3.93 | $3.86 (-1.78%) | $3.95 | $3.79 | 2.16 M | $716.74 M |
| 02/13/2025 | $3.69 | $3.89 (5.42%) | $3.97 | $3.68 | 2.82 M | $722.31 M |
| 02/12/2025 | $3.75 | $3.63 (-3.2%) | $3.82 | $3.48 | 8.00 M | $674.03 M |
| 02/11/2025 | $3.95 | $3.78 (-4.3%) | $4.04 | $3.76 | 3.29 M | $701.88 M |
| 02/10/2025 | $4.34 | $3.97 (-8.53%) | $4.39 | $3.96 | 3.29 M | $737.16 M |
| 02/07/2025 | $4.27 | $4.28 (0.23%) | $4.37 | $4.18 | 2.12 M | $794.72 M |
| 02/06/2025 | $4.29 | $4.27 (-0.47%) | $4.40 | $4.19 | 2.85 M | $792.87 M |
| 02/05/2025 | $4.21 | $4.32 (2.61%) | $4.34 | $4.18 | 1.96 M | $802.15 M |
| 02/04/2025 | $4.02 | $4.19 (4.23%) | $4.22 | $4.01 | 1.73 M | $778.01 M |
| 02/03/2025 | $3.99 | $4.00 (0.25%) | $4.10 | $3.88 | 4.00 M | $742.73 M |
| 01/31/2025 | $4.23 | $4.10 (-3.07%) | $4.38 | $4.07 | 5.75 M | $761.30 M |
| 01/30/2025 | $4.22 | $4.23 (0.24%) | $4.26 | $4.09 | 2.90 M | $785.44 M |
| 01/29/2025 | $4.18 | $4.15 (-0.72%) | $4.24 | $4.09 | 3.11 M | $770.58 M |
| 01/28/2025 | $4.20 | $4.19 (-0.24%) | $4.33 | $4.08 | 2.30 M | $778.01 M |
| 01/27/2025 | $4.18 | $4.18 (0%) | $4.35 | $4.08 | 3.41 M | $776.15 M |
| 01/24/2025 | $4.23 | $4.27 (0.95%) | $4.44 | $4.20 | 3.55 M | $792.87 M |
| 01/23/2025 | $4.20 | $4.36 (3.81%) | $4.37 | $4.18 | 3.06 M | $809.58 M |
| 01/22/2025 | $4.39 | $4.26 (-2.96%) | $4.44 | $4.25 | 1.83 M | $791.01 M |
| 01/21/2025 | $4.37 | $4.37 (0%) | $4.50 | $4.20 | 2.72 M | $811.43 M |
| 01/17/2025 | $4.44 | $4.28 (-3.6%) | $4.55 | $4.25 | 2.50 M | $794.72 M |
| 01/16/2025 | $4.40 | $4.31 (-2.05%) | $4.54 | $4.31 | 1.95 M | $800.29 M |
| 01/15/2025 | $4.05 | $4.40 (8.64%) | $4.58 | $4.05 | 8.13 M | $817.01 M |
| 01/14/2025 | $4.04 | $3.90 (-3.47%) | $4.10 | $3.84 | 2.90 M | $724.16 M |
| 01/13/2025 | $4.10 | $3.99 (-2.68%) | $4.15 | $3.91 | 4.87 M | $740.88 M |
| 01/10/2025 | $4.37 | $4.16 (-4.81%) | $4.37 | $4.15 | 5.73 M | $772.44 M |
| 01/08/2025 | $4.49 | $4.28 (-4.68%) | $4.53 | $4.22 | 4.16 M | $794.72 M |
| 01/07/2025 | $4.69 | $4.55 (-2.99%) | $4.82 | $4.51 | 5.45 M | $844.86 M |
| 01/06/2025 | $4.73 | $4.66 (-1.48%) | $4.82 | $4.53 | 5.04 M | $865.28 M |
| 01/03/2025 | $4.24 | $4.59 (8.25%) | $4.62 | $4.19 | 5.27 M | $852.28 M |
| 01/02/2025 | $4.17 | $4.21 (0.96%) | $4.29 | $4.05 | 4.38 M | $781.73 M |
| 12/31/2024 | $4.11 | $4.05 (-1.46%) | $4.24 | $4.01 | 4.28 M | $752.02 M |
| 12/30/2024 | $4.25 | $4.10 (-3.53%) | $4.30 | $4.09 | 3.71 M | $761.30 M |
| 12/27/2024 | $4.49 | $4.34 (-3.34%) | $4.57 | $4.29 | 3.46 M | $805.86 M |
| 12/26/2024 | $4.22 | $4.42 (4.74%) | $4.45 | $4.21 | 2.39 M | $820.72 M |
| 12/24/2024 | $4.14 | $4.24 (2.42%) | $4.33 | $4.03 | 1.86 M | $787.30 M |
| 12/23/2024 | $4.20 | $4.10 (-2.38%) | $4.36 | $3.97 | 5.53 M | $761.30 M |
| 12/20/2024 | $4.06 | $4.10 (0.99%) | $4.31 | $4.05 | 4.51 M | $761.30 M |
| 12/19/2024 | $4.18 | $4.14 (-0.96%) | $4.26 | $4.04 | 3.28 M | $768.73 M |
| 12/18/2024 | $4.42 | $4.12 (-6.79%) | $4.64 | $4.04 | 5.59 M | $765.01 M |
| 12/17/2024 | $4.37 | $4.39 (0.46%) | $4.47 | $4.22 | 2.32 M | $815.15 M |
| 12/16/2024 | $4.43 | $4.36 (-1.58%) | $4.43 | $4.21 | 2.35 M | $809.58 M |
| 12/13/2024 | $4.45 | $4.43 (-0.45%) | $4.56 | $4.24 | 2.65 M | $822.58 M |
| 12/12/2024 | $4.51 | $4.45 (-1.33%) | $4.75 | $4.35 | 3.45 M | $826.29 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.
