5 DAY PERFORMANCE
+8.48%
1 MONTH PERFORMANCE
+5.10%
3 MONTH PERFORMANCE
-11.88%
6 MONTH PERFORMANCE
+6.92%
YEAR-TO-DATE PERFORMANCE
+1.37%
1 YEAR PERFORMANCE
-47.89%
Identiv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.26 | $3.29 (0.92%) | $3.42 | $3.17 | 58,672 | $79.26 M |
| 03/11/2025 | $3.26 | $3.45 (5.83%) | $3.52 | $3.21 | 111,940 | $81.63 M |
| 03/10/2025 | $3.39 | $3.26 (-3.83%) | $3.45 | $3.24 | 111,300 | $77.13 M |
| 03/07/2025 | $3.25 | $3.42 (5.23%) | $3.50 | $3.16 | 147,700 | $80.92 M |
| 03/06/2025 | $3.56 | $3.24 (-8.99%) | $3.56 | $3.06 | 237,700 | $76.66 M |
| 03/05/2025 | $3.49 | $3.47 (-0.57%) | $3.55 | $3.31 | 90,500 | $82.10 M |
| 03/04/2025 | $3.49 | $3.45 (-1.15%) | $3.61 | $3.27 | 112,295 | $81.63 M |
| 03/03/2025 | $3.60 | $3.57 (-0.83%) | $3.70 | $3.45 | 78,400 | $84.47 M |
| 02/28/2025 | $3.66 | $3.67 (0.27%) | $3.86 | $3.60 | 40,688 | $86.83 M |
| 02/27/2025 | $3.79 | $3.85 (1.58%) | $3.96 | $3.73 | 102,100 | $91.09 M |
| 02/26/2025 | $3.60 | $3.61 (0.28%) | $3.71 | $3.60 | 49,000 | $85.41 M |
| 02/25/2025 | $3.54 | $3.55 (0.28%) | $3.65 | $3.50 | 89,406 | $83.99 M |
| 02/24/2025 | $3.44 | $3.51 (2.03%) | $3.65 | $3.35 | 92,600 | $83.05 M |
| 02/21/2025 | $3.57 | $3.44 (-3.64%) | $3.64 | $3.44 | 21,115 | $81.39 M |
| 02/20/2025 | $3.61 | $3.57 (-1.11%) | $3.65 | $3.41 | 88,434 | $84.47 M |
| 02/19/2025 | $3.55 | $3.55 (0%) | $3.65 | $3.43 | 33,134 | $83.99 M |
| 02/18/2025 | $3.55 | $3.52 (-0.85%) | $3.63 | $3.50 | 17,800 | $83.28 M |
| 02/14/2025 | $3.57 | $3.51 (-1.68%) | $3.61 | $3.50 | 19,400 | $83.05 M |
| 02/13/2025 | $3.56 | $3.51 (-1.4%) | $3.65 | $3.41 | 49,600 | $83.05 M |
| 02/12/2025 | $3.56 | $3.53 (-0.84%) | $3.67 | $3.49 | 30,500 | $83.52 M |
| 02/11/2025 | $3.46 | $3.56 (2.89%) | $3.61 | $3.45 | 22,206 | $84.23 M |
| 02/10/2025 | $3.49 | $3.49 (0%) | $3.64 | $3.42 | 17,000 | $82.57 M |
| 02/07/2025 | $3.50 | $3.49 (-0.29%) | $3.80 | $3.42 | 14,159 | $82.57 M |
| 02/06/2025 | $3.55 | $3.51 (-1.13%) | $3.65 | $3.49 | 15,923 | $83.05 M |
| 02/05/2025 | $3.44 | $3.55 (3.2%) | $3.62 | $3.44 | 20,112 | $83.99 M |
| 02/04/2025 | $3.43 | $3.46 (0.87%) | $3.51 | $3.43 | 24,936 | $81.86 M |
| 02/03/2025 | $3.40 | $3.43 (0.88%) | $3.51 | $3.39 | 17,342 | $81.15 M |
| 01/31/2025 | $3.60 | $3.46 (-3.89%) | $3.61 | $3.39 | 55,731 | $81.86 M |
| 01/30/2025 | $3.54 | $3.56 (0.56%) | $3.65 | $3.51 | 36,787 | $84.23 M |
| 01/29/2025 | $3.67 | $3.51 (-4.36%) | $3.67 | $3.50 | 25,927 | $83.05 M |
| 01/28/2025 | $3.68 | $3.62 (-1.63%) | $3.82 | $3.52 | 54,300 | $85.65 M |
| 01/27/2025 | $3.66 | $3.60 (-1.64%) | $3.72 | $3.60 | 26,500 | $85.18 M |
| 01/24/2025 | $3.82 | $3.70 (-3.14%) | $3.86 | $3.67 | 45,047 | $87.54 M |
| 01/23/2025 | $3.66 | $3.76 (2.73%) | $3.77 | $3.54 | 37,800 | $88.96 M |
| 01/22/2025 | $3.89 | $3.69 (-5.14%) | $3.90 | $3.68 | 54,788 | $87.31 M |
| 01/21/2025 | $3.79 | $3.87 (2.11%) | $3.94 | $3.70 | 44,311 | $91.56 M |
| 01/17/2025 | $3.80 | $3.74 (-1.58%) | $3.85 | $3.69 | 38,427 | $88.49 M |
| 01/16/2025 | $3.76 | $3.78 (0.53%) | $3.82 | $3.67 | 62,211 | $89.43 M |
| 01/15/2025 | $3.53 | $3.72 (5.38%) | $3.76 | $3.53 | 48,725 | $88.02 M |
| 01/14/2025 | $3.73 | $3.65 (-2.14%) | $3.78 | $3.51 | 46,905 | $86.36 M |
| 01/13/2025 | $3.54 | $3.66 (3.39%) | $3.74 | $3.44 | 68,200 | $86.60 M |
| 01/10/2025 | $3.53 | $3.60 (1.98%) | $3.60 | $3.45 | 29,235 | $85.18 M |
| 01/08/2025 | $3.62 | $3.53 (-2.49%) | $3.66 | $3.48 | 37,000 | $83.52 M |
| 01/07/2025 | $3.76 | $3.66 (-2.66%) | $3.76 | $3.61 | 30,900 | $86.60 M |
| 01/06/2025 | $3.78 | $3.71 (-1.85%) | $3.87 | $3.65 | 47,624 | $87.78 M |
| 01/03/2025 | $3.66 | $3.77 (3.01%) | $3.77 | $3.65 | 18,500 | $89.20 M |
| 01/02/2025 | $3.67 | $3.66 (-0.27%) | $3.76 | $3.62 | 29,400 | $86.60 M |
| 12/31/2024 | $3.77 | $3.66 (-2.92%) | $3.82 | $3.66 | 75,846 | $86.60 M |
| 12/30/2024 | $3.73 | $3.73 (0%) | $3.78 | $3.62 | 53,400 | $88.25 M |
| 12/27/2024 | $3.85 | $3.69 (-4.16%) | $3.85 | $3.61 | 55,300 | $87.31 M |
| 12/26/2024 | $3.61 | $3.79 (4.99%) | $3.85 | $3.61 | 51,200 | $89.67 M |
| 12/24/2024 | $3.70 | $3.64 (-1.62%) | $3.75 | $3.63 | 27,800 | $86.12 M |
| 12/23/2024 | $3.75 | $3.69 (-1.6%) | $3.80 | $3.66 | 32,200 | $87.31 M |
| 12/20/2024 | $3.61 | $3.70 (2.49%) | $3.73 | $3.60 | 60,300 | $87.54 M |
| 12/19/2024 | $3.68 | $3.64 (-1.09%) | $3.78 | $3.56 | 59,809 | $86.12 M |
| 12/18/2024 | $4.01 | $3.73 (-6.98%) | $4.01 | $3.70 | 40,200 | $88.25 M |
| 12/17/2024 | $4.03 | $3.96 (-1.74%) | $4.06 | $3.89 | 98,315 | $93.69 M |
| 12/16/2024 | $4.25 | $4.08 (-4%) | $4.25 | $4.06 | 58,619 | $96.53 M |
| 12/13/2024 | $4.18 | $4.21 (0.72%) | $4.22 | $4.12 | 35,600 | $99.61 M |
| 12/12/2024 | $4.17 | $4.21 (0.96%) | $4.29 | $4.15 | 81,225 | $99.61 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.
