5 DAY PERFORMANCE
-39.06%
1 MONTH PERFORMANCE
-46.15%
3 MONTH PERFORMANCE
-0.38%
6 MONTH PERFORMANCE
-30.00%
YEAR-TO-DATE PERFORMANCE
-26.63%
1 YEAR PERFORMANCE
-17.25%
Indie Semiconductor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.61 | $4.59 (-0.43%) | $4.63 | $4.26 | 4.63 M | $914.91 M |
| 05/05/2026 | $4.45 | $4.61 (3.6%) | $4.70 | $4.45 | 5.30 M | $918.89 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 |
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.
