5 DAY PERFORMANCE
-17.09%
1 MONTH PERFORMANCE
-18.11%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
+5.10%
Identiv Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.08 | $5.29 (4.13%) | $5.30 | $4.99 | 135.30 K | $127.16 M |
| 05/05/2026 | $4.82 | $5.03 (4.36%) | $5.13 | $4.76 | 264.91 K | $120.91 M |
| 05/04/2026 | $4.98 | $4.84 (-2.81%) | $5.03 | $4.76 | 440.90 K | $116.34 M |
| 05/01/2026 | $4.71 | $4.96 (5.31%) | $5.09 | $4.64 | 312.70 K | $119.22 M |
| 04/30/2026 | $4.65 | $4.74 (1.94%) | $4.95 | $4.57 | 294.05 K | $113.94 M |
| 04/29/2026 | $4.79 | $4.64 (-3.13%) | $4.80 | $4.58 | 199.59 K | $111.53 M |
| 04/28/2026 | $4.60 | $4.75 (3.26%) | $4.77 | $4.50 | 223.43 K | $114.18 M |
| 04/27/2026 | $4.37 | $4.75 (8.7%) | $4.84 | $4.34 | 999.51 K | $114.18 M |
| 04/24/2026 | $4.08 | $4.37 (7.11%) | $4.40 | $4.00 | 1.25 M | $105.04 M |
| 04/23/2026 | $4.00 | $3.88 (-3%) | $4.00 | $3.80 | 415.15 K | $93.26 M |
| 04/22/2026 | $3.95 | $3.94 (-0.25%) | $4.05 | $3.85 | 581.90 K | $94.71 M |
| 04/21/2026 | $4.05 | $3.93 (-2.96%) | $4.06 | $3.80 | 851.63 K | $94.47 M |
| 04/20/2026 | $3.83 | $3.92 (2.35%) | $3.92 | $3.66 | 390.52 K | $94.23 M |
| 04/17/2026 | $3.69 | $3.72 (0.81%) | $3.79 | $3.69 | 122.93 K | $89.42 M |
| 04/16/2026 | $3.72 | $3.69 (-0.81%) | $3.78 | $3.60 | 259.82 K | $88.70 M |
| 04/15/2026 | $3.69 | $3.68 (-0.27%) | $3.70 | $3.59 | 80.82 K | $88.46 M |
| 04/14/2026 | $3.70 | $3.66 (-1.08%) | $3.81 | $3.61 | 129.25 K | $87.98 M |
| 04/13/2026 | $3.65 | $3.65 (0%) | $3.73 | $3.61 | 69.96 K | $87.74 M |
| 04/10/2026 | $3.69 | $3.69 (0%) | $3.80 | $3.58 | 74.00 K | $88.70 M |
| 04/09/2026 | $3.65 | $3.67 (0.55%) | $3.74 | $3.64 | 22.70 K | $88.22 M |
| 04/08/2026 | $3.75 | $3.69 (-1.6%) | $3.75 | $3.60 | 106.90 K | $88.70 M |
| 04/07/2026 | $3.66 | $3.71 (1.37%) | $3.75 | $3.56 | 67.72 K | $89.18 M |
| 04/06/2026 | $3.75 | $3.70 (-1.33%) | $3.84 | $3.67 | 73.10 K | $88.94 M |
| 04/02/2026 | $3.50 | $3.75 (7.14%) | $3.76 | $3.50 | 73.74 K | $90.14 M |
| 04/01/2026 | $3.73 | $3.69 (-1.07%) | $3.76 | $3.60 | 34.70 K | $88.70 M |
| 03/31/2026 | $3.60 | $3.70 (2.78%) | $3.75 | $3.59 | 57.71 K | $88.94 M |
| 03/30/2026 | $3.75 | $3.58 (-4.53%) | $3.79 | $3.50 | 178.70 K | $86.05 M |
| 03/27/2026 | $3.75 | $3.67 (-2.13%) | $3.79 | $3.57 | 74.59 K | $88.22 M |
| 03/26/2026 | $4.06 | $3.79 (-6.65%) | $4.08 | $3.71 | 515.40 K | $91.10 M |
| 03/25/2026 | $3.52 | $3.93 (11.65%) | $3.94 | $3.39 | 539.72 K | $94.47 M |
| 03/24/2026 | $3.30 | $3.49 (5.76%) | $3.51 | $3.30 | 118.31 K | $83.89 M |
| 03/23/2026 | $3.25 | $3.31 (1.85%) | $3.35 | $3.15 | 135.80 K | $79.56 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.
