5 DAY PERFORMANCE
-19.81%
1 MONTH PERFORMANCE
-37.14%
3 MONTH PERFORMANCE
-42.32%
6 MONTH PERFORMANCE
-34.43%
YEAR-TO-DATE PERFORMANCE
-26.63%
1 YEAR PERFORMANCE
-32.20%
Indie Semiconductor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.08 | $3.83 (-6.13%) | $4.11 | $3.81 | 1.84 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 |
| 06/18/2026 | $4.05 | $4.25 (4.94%) | $4.29 | $3.96 | 14.49 M | $847.14 M |
| 06/17/2026 | $4.00 | $3.93 (-1.75%) | $4.13 | $3.88 | 4.00 M | $783.35 M |
| 06/16/2026 | $4.11 | $3.93 (-4.38%) | $4.29 | $3.91 | 3.81 M | $783.35 M |
| 06/15/2026 | $4.31 | $4.13 (-4.18%) | $4.39 | $4.08 | 3.85 M | $823.22 M |
| 06/12/2026 | $3.98 | $4.10 (3.02%) | $4.11 | $3.92 | 2.86 M | $817.24 M |
| 06/11/2026 | $4.01 | $3.99 (-0.5%) | $4.11 | $3.83 | 3.97 M | $795.31 M |
| 06/10/2026 | $4.02 | $3.94 (-1.99%) | $4.32 | $3.88 | 7.27 M | $785.35 M |
| 06/09/2026 | $4.56 | $4.02 (-11.84%) | $4.62 | $3.78 | 5.98 M | $801.29 M |
| 06/08/2026 | $4.22 | $4.47 (5.92%) | $4.52 | $4.13 | 10.51 M | $890.99 M |
| 06/05/2026 | $4.67 | $4.05 (-13.28%) | $4.67 | $4.00 | 5.36 M | $807.27 M |
| 06/04/2026 | $4.71 | $4.80 (1.91%) | $4.90 | $4.63 | 4.21 M | $956.77 M |
| 06/03/2026 | $5.09 | $4.88 (-4.13%) | $5.14 | $4.85 | 4.64 M | $972.71 M |
| 06/02/2026 | $4.95 | $5.10 (3.03%) | $5.30 | $4.92 | 5.57 M | $1.02 B |
| 06/01/2026 | $4.90 | $4.87 (-0.61%) | $5.15 | $4.82 | 4.46 M | $970.72 M |
| 05/29/2026 | $5.40 | $4.99 (-7.59%) | $5.43 | $4.89 | 4.93 M | $994.64 M |
| 05/28/2026 | $5.18 | $5.34 (3.09%) | $5.49 | $5.07 | 9.02 M | $1.06 B |
| 05/27/2026 | $5.06 | $5.16 (1.98%) | $5.18 | $4.83 | 6.88 M | $1.03 B |
| 05/26/2026 | $4.85 | $5.07 (4.54%) | $5.27 | $4.70 | 10.46 M | $1.01 B |
| 05/22/2026 | $4.20 | $4.81 (14.52%) | $5.14 | $4.20 | 14.03 M | $958.76 M |
| 05/21/2026 | $3.93 | $4.18 (6.36%) | $4.24 | $3.86 | 5.09 M | $833.18 M |
| 05/20/2026 | $3.85 | $3.92 (1.82%) | $4.01 | $3.80 | 4.41 M | $781.36 M |
| 05/19/2026 | $3.80 | $3.78 (-0.53%) | $3.87 | $3.72 | 2.86 M | $753.45 M |
| 05/18/2026 | $4.18 | $3.91 (-6.46%) | $4.21 | $3.85 | 4.55 M | $779.37 M |
| 05/15/2026 | $4.19 | $4.19 (0%) | $4.30 | $4.08 | 3.92 M | $835.18 M |
| 05/14/2026 | $4.51 | $4.32 (-4.21%) | $4.54 | $4.31 | 4.58 M | $861.09 M |
| 05/13/2026 | $4.62 | $4.51 (-2.38%) | $4.74 | $4.48 | 6.28 M | $898.96 M |
| 05/12/2026 | $4.66 | $4.61 (-1.07%) | $4.74 | $4.30 | 7.35 M | $918.89 M |
| 05/11/2026 | $4.27 | $4.74 (11.01%) | $4.82 | $4.27 | 7.17 M | $944.81 M |
| 05/08/2026 | $4.31 | $4.30 (-0.23%) | $4.36 | $3.95 | 5.83 M | $857.10 M |
| 05/07/2026 | $4.61 | $4.49 (-2.6%) | $4.69 | $4.35 | 5.00 M | $894.97 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.
