5 DAY PERFORMANCE
+25.00%
1 MONTH PERFORMANCE
+24.53%
3 MONTH PERFORMANCE
-34.52%
6 MONTH PERFORMANCE
-2.65%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
-8.33%
Identiv Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.58 | $2.55 (-1.16%) | $2.68 | $2.54 | 177.60 K | $61.29 M |
| 08/05/2026 | $2.68 | $2.60 (-2.99%) | $2.70 | $2.54 | 376.07 K | $62.50 M |
| 08/04/2026 | $2.73 | $2.68 (-1.83%) | $2.75 | $2.67 | 108.17 K | $64.42 M |
| 08/03/2026 | $2.67 | $2.70 (1.12%) | $2.73 | $2.64 | 173.82 K | $64.90 M |
| 07/31/2026 | $2.70 | $2.64 (-2.22%) | $2.75 | $2.63 | 146.00 K | $63.46 M |
| 07/30/2026 | $2.57 | $2.70 (5.06%) | $2.79 | $2.57 | 143.80 K | $64.90 M |
| 07/29/2026 | $2.65 | $2.54 (-4.15%) | $2.71 | $2.52 | 497.55 K | $61.05 M |
| 07/28/2026 | $2.69 | $2.67 (-0.74%) | $2.74 | $2.63 | 144.33 K | $64.18 M |
| 07/27/2026 | $2.70 | $2.71 (0.37%) | $2.77 | $2.66 | 69.70 K | $65.14 M |
| 07/24/2026 | $2.75 | $2.69 (-2.18%) | $2.78 | $2.68 | 89.80 K | $64.66 M |
| 07/23/2026 | $2.72 | $2.78 (2.21%) | $2.78 | $2.68 | 52.20 K | $66.82 M |
| 07/22/2026 | $2.78 | $2.74 (-1.44%) | $2.82 | $2.71 | 61.20 K | $65.86 M |
| 07/21/2026 | $2.71 | $2.78 (2.58%) | $2.81 | $2.70 | 88.64 K | $66.82 M |
| 07/20/2026 | $2.78 | $2.72 (-2.16%) | $2.81 | $2.71 | 116.21 K | $65.38 M |
| 07/17/2026 | $2.87 | $2.80 (-2.44%) | $2.89 | $2.74 | 74.69 K | $67.30 M |
| 07/16/2026 | $2.95 | $2.84 (-3.73%) | $2.96 | $2.81 | 107.10 K | $68.27 M |
| 07/15/2026 | $2.95 | $2.98 (1.02%) | $3.07 | $2.95 | 141.24 K | $71.63 M |
| 07/14/2026 | $2.89 | $2.97 (2.77%) | $3.01 | $2.82 | 203.37 K | $71.39 M |
| 07/13/2026 | $2.94 | $2.87 (-2.38%) | $2.97 | $2.83 | 185.52 K | $68.99 M |
| 07/10/2026 | $2.76 | $2.93 (6.16%) | $2.94 | $2.75 | 249.95 K | $70.43 M |
| 07/09/2026 | $2.63 | $2.74 (4.18%) | $2.77 | $2.63 | 134.72 K | $65.86 M |
| 07/08/2026 | $2.65 | $2.65 (0%) | $2.70 | $2.57 | 167.60 K | $63.70 M |
| 07/07/2026 | $2.65 | $2.65 (0%) | $2.71 | $2.56 | 385.10 K | $63.70 M |
| 07/06/2026 | $2.63 | $2.64 (0.38%) | $2.73 | $2.49 | 633.84 K | $63.46 M |
| 07/02/2026 | $2.68 | $2.61 (-2.61%) | $2.71 | $2.50 | 815.42 K | $62.74 M |
| 07/01/2026 | $2.55 | $2.65 (3.92%) | $2.69 | $2.52 | 780.75 K | $63.70 M |
| 06/30/2026 | $2.58 | $2.52 (-2.33%) | $2.66 | $2.51 | 290.20 K | $60.57 M |
| 06/29/2026 | $2.61 | $2.60 (-0.38%) | $2.72 | $2.56 | 375.40 K | $62.50 M |
| 06/26/2026 | $2.45 | $2.62 (6.94%) | $2.67 | $2.44 | 1.02 M | $62.98 M |
| 06/25/2026 | $2.85 | $2.50 (-12.28%) | $2.91 | $2.43 | 1.45 M | $60.09 M |
| 06/24/2026 | $3.76 | $3.69 (-1.86%) | $3.76 | $3.65 | 203.32 K | $88.70 M |
| 06/23/2026 | $3.86 | $3.75 (-2.85%) | $3.90 | $3.75 | 38.83 K | $90.14 M |
| 06/22/2026 | $3.98 | $3.94 (-1.01%) | $3.99 | $3.89 | 44.32 K | $94.71 M |
| 06/18/2026 | $3.93 | $3.98 (1.27%) | $4.04 | $3.91 | 74.27 K | $95.67 M |
| 06/17/2026 | $3.82 | $3.93 (2.88%) | $4.01 | $3.81 | 59.42 K | $94.47 M |
| 06/16/2026 | $3.92 | $3.84 (-2.04%) | $3.99 | $3.81 | 91.00 K | $92.30 M |
| 06/15/2026 | $3.90 | $3.96 (1.54%) | $3.98 | $3.86 | 54.15 K | $95.19 M |
| 06/12/2026 | $3.89 | $3.85 (-1.03%) | $3.96 | $3.81 | 71.32 K | $92.54 M |
| 06/11/2026 | $3.87 | $3.89 (0.52%) | $3.93 | $3.85 | 27.53 K | $93.50 M |
| 06/10/2026 | $3.89 | $3.88 (-0.26%) | $3.92 | $3.83 | 35.11 K | $93.26 M |
| 06/09/2026 | $3.99 | $3.89 (-2.51%) | $4.07 | $3.83 | 54.90 K | $93.50 M |
| 06/08/2026 | $4.07 | $3.98 (-2.21%) | $4.10 | $3.95 | 87.63 K | $95.67 M |
| 06/05/2026 | $4.25 | $4.01 (-5.65%) | $4.33 | $3.95 | 108.00 K | $96.39 M |
| 06/04/2026 | $4.22 | $4.29 (1.66%) | $4.32 | $4.18 | 66.80 K | $103.12 M |
| 06/03/2026 | $4.15 | $4.20 (1.2%) | $4.24 | $4.12 | 101.80 K | $100.96 M |
| 06/02/2026 | $4.11 | $4.17 (1.46%) | $4.19 | $4.08 | 132.03 K | $100.23 M |
| 06/01/2026 | $4.10 | $4.05 (-1.22%) | $4.28 | $4.03 | 139.96 K | $97.35 M |
| 05/29/2026 | $3.93 | $4.10 (4.33%) | $4.17 | $3.93 | 121.57 K | $98.55 M |
| 05/28/2026 | $3.91 | $3.95 (1.02%) | $3.99 | $3.91 | 44.50 K | $94.95 M |
| 05/27/2026 | $3.90 | $3.94 (1.03%) | $4.00 | $3.85 | 104.83 K | $94.71 M |
| 05/26/2026 | $4.02 | $3.93 (-2.24%) | $4.15 | $3.92 | 178.02 K | $94.47 M |
| 05/22/2026 | $4.00 | $4.03 (0.75%) | $4.17 | $4.00 | 46.23 K | $96.87 M |
| 05/21/2026 | $3.91 | $3.99 (2.05%) | $4.10 | $3.91 | 47.11 K | $95.91 M |
| 05/20/2026 | $4.07 | $3.96 (-2.7%) | $4.08 | $3.92 | 116.85 K | $95.19 M |
| 05/19/2026 | $3.81 | $3.94 (3.41%) | $4.02 | $3.72 | 150.84 K | $94.71 M |
| 05/18/2026 | $3.80 | $3.82 (0.53%) | $3.95 | $3.75 | 100.70 K | $91.82 M |
| 05/15/2026 | $3.94 | $3.81 (-3.3%) | $3.95 | $3.71 | 250.50 K | $91.58 M |
| 05/14/2026 | $4.36 | $3.96 (-9.17%) | $4.54 | $3.70 | 473.11 K | $95.19 M |
| 05/13/2026 | $4.80 | $4.82 (0.42%) | $4.95 | $4.75 | 138.13 K | $115.86 M |
| 05/12/2026 | $4.88 | $4.82 (-1.23%) | $4.97 | $4.76 | 127.68 K | $115.86 M |
| 05/11/2026 | $5.09 | $4.82 (-5.3%) | $5.12 | $4.81 | 162.51 K | $115.86 M |
| 05/08/2026 | $5.08 | $5.14 (1.18%) | $5.25 | $4.99 | 127.60 K | $123.55 M |
| 05/07/2026 | $5.25 | $5.04 (-4%) | $5.30 | $4.91 | 170.70 K | $121.15 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.
