5 DAY PERFORMANCE
-33.47%
1 MONTH PERFORMANCE
-10.81%
3 MONTH PERFORMANCE
-2.65%
6 MONTH PERFORMANCE
-15.60%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
+3.12%
Identiv Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.08 | $5.12 (0.79%) | $5.14 | $5.05 | 32.80 K | $121.41 M |
| 05/05/2026 | $4.82 | $5.03 (4.36%) | $5.13 | $4.76 | 264.91 K | $119.62 M |
| 05/04/2026 | $4.98 | $4.84 (-2.81%) | $5.03 | $4.76 | 440.90 K | $115.10 M |
| 05/01/2026 | $4.71 | $4.96 (5.31%) | $5.09 | $4.64 | 312.70 K | $117.96 M |
| 04/30/2026 | $4.65 | $4.74 (1.94%) | $4.95 | $4.57 | 294.05 K | $112.73 M |
| 04/29/2026 | $4.79 | $4.64 (-3.13%) | $4.80 | $4.58 | 199.59 K | $110.35 M |
| 04/28/2026 | $4.60 | $4.75 (3.26%) | $4.77 | $4.50 | 223.43 K | $112.96 M |
| 04/27/2026 | $4.37 | $4.75 (8.7%) | $4.84 | $4.34 | 999.51 K | $112.96 M |
| 04/24/2026 | $4.08 | $4.37 (7.11%) | $4.40 | $4.00 | 1.25 M | $103.93 M |
| 04/23/2026 | $4.00 | $3.88 (-3%) | $4.00 | $3.80 | 415.15 K | $92.27 M |
| 04/22/2026 | $3.95 | $3.94 (-0.25%) | $4.05 | $3.85 | 581.90 K | $93.70 M |
| 04/21/2026 | $4.05 | $3.93 (-2.96%) | $4.06 | $3.80 | 851.63 K | $93.46 M |
| 04/20/2026 | $3.83 | $3.92 (2.35%) | $3.92 | $3.66 | 390.52 K | $93.23 M |
| 04/17/2026 | $3.69 | $3.72 (0.81%) | $3.79 | $3.69 | 122.93 K | $88.47 M |
| 04/16/2026 | $3.72 | $3.69 (-0.81%) | $3.78 | $3.60 | 259.82 K | $87.76 M |
| 04/15/2026 | $3.69 | $3.68 (-0.27%) | $3.70 | $3.59 | 80.82 K | $87.52 M |
| 04/14/2026 | $3.70 | $3.66 (-1.08%) | $3.81 | $3.61 | 129.25 K | $87.04 M |
| 04/13/2026 | $3.65 | $3.65 (0%) | $3.73 | $3.61 | 69.96 K | $86.80 M |
| 04/10/2026 | $3.69 | $3.69 (0%) | $3.80 | $3.58 | 74.00 K | $87.76 M |
| 04/09/2026 | $3.65 | $3.67 (0.55%) | $3.74 | $3.64 | 22.70 K | $87.28 M |
| 04/08/2026 | $3.75 | $3.69 (-1.6%) | $3.75 | $3.60 | 106.90 K | $87.76 M |
| 04/07/2026 | $3.66 | $3.71 (1.37%) | $3.75 | $3.56 | 67.72 K | $88.23 M |
| 04/06/2026 | $3.75 | $3.70 (-1.33%) | $3.84 | $3.67 | 73.10 K | $87.99 M |
| 04/02/2026 | $3.50 | $3.75 (7.14%) | $3.76 | $3.50 | 73.74 K | $89.18 M |
| 04/01/2026 | $3.73 | $3.69 (-1.07%) | $3.76 | $3.60 | 34.70 K | $87.76 M |
| 03/31/2026 | $3.60 | $3.70 (2.78%) | $3.75 | $3.59 | 57.71 K | $87.99 M |
| 03/30/2026 | $3.75 | $3.58 (-4.53%) | $3.79 | $3.50 | 178.70 K | $85.14 M |
| 03/27/2026 | $3.75 | $3.67 (-2.13%) | $3.79 | $3.57 | 74.59 K | $87.28 M |
| 03/26/2026 | $4.06 | $3.79 (-6.65%) | $4.08 | $3.71 | 515.40 K | $90.13 M |
| 03/25/2026 | $3.52 | $3.93 (11.65%) | $3.94 | $3.39 | 539.72 K | $93.46 M |
| 03/24/2026 | $3.30 | $3.49 (5.76%) | $3.51 | $3.30 | 118.31 K | $83.00 M |
| 03/23/2026 | $3.25 | $3.31 (1.85%) | $3.35 | $3.15 | 135.80 K | $78.72 M |
| 03/20/2026 | $3.24 | $3.14 (-3.09%) | $3.27 | $3.10 | 77.40 K | $74.68 M |
| 03/19/2026 | $3.33 | $3.23 (-3%) | $3.40 | $3.19 | 106.10 K | $76.82 M |
| 03/18/2026 | $3.42 | $3.36 (-1.75%) | $3.45 | $3.29 | 44.30 K | $79.91 M |
| 03/17/2026 | $3.50 | $3.43 (-2%) | $3.56 | $3.41 | 61.65 K | $81.57 M |
| 03/16/2026 | $3.62 | $3.46 (-4.42%) | $3.74 | $3.45 | 113.60 K | $82.29 M |
| 03/13/2026 | $3.75 | $3.53 (-5.87%) | $3.94 | $3.46 | 473.80 K | $83.95 M |
| 03/12/2026 | $3.25 | $3.31 (1.85%) | $3.46 | $3.25 | 85.20 K | $78.72 M |
| 03/11/2026 | $3.39 | $3.25 (-4.13%) | $3.50 | $3.24 | 67.70 K | $77.29 M |
| 03/10/2026 | $3.44 | $3.36 (-2.33%) | $3.71 | $3.28 | 177.92 K | $79.91 M |
| 03/09/2026 | $3.30 | $3.30 (0%) | $3.35 | $3.23 | 10.50 K | $78.48 M |
| 03/06/2026 | $3.26 | $3.29 (0.92%) | $3.40 | $3.23 | 59.45 K | $78.46 M |
| 03/05/2026 | $3.25 | $3.19 (-1.85%) | $3.30 | $3.19 | 20.30 K | $76.08 M |
| 03/04/2026 | $3.33 | $3.30 (-0.9%) | $3.35 | $3.17 | 23.02 K | $78.70 M |
| 03/03/2026 | $3.15 | $3.21 (1.9%) | $3.27 | $3.11 | 23.60 K | $76.56 M |
| 03/02/2026 | $3.16 | $3.17 (0.32%) | $3.19 | $3.12 | 24.10 K | $75.60 M |
| 02/27/2026 | $3.28 | $3.15 (-3.96%) | $3.28 | $3.13 | 17.43 K | $75.12 M |
| 02/26/2026 | $3.15 | $3.13 (-0.63%) | $3.25 | $3.13 | 25.83 K | $74.65 M |
| 02/25/2026 | $3.25 | $3.15 (-3.08%) | $3.25 | $3.13 | 32.00 K | $75.12 M |
| 02/24/2026 | $3.30 | $3.15 (-4.55%) | $3.30 | $3.10 | 26.21 K | $75.12 M |
| 02/23/2026 | $3.12 | $3.20 (2.56%) | $3.24 | $3.12 | 15.40 K | $76.32 M |
| 02/20/2026 | $3.22 | $3.16 (-1.86%) | $3.28 | $3.16 | 8.22 K | $75.36 M |
| 02/19/2026 | $3.53 | $3.25 (-7.93%) | $3.53 | $3.10 | 55.52 K | $77.51 M |
| 02/18/2026 | $3.18 | $3.22 (1.26%) | $3.30 | $3.18 | 11.90 K | $76.79 M |
| 02/17/2026 | $3.10 | $3.18 (2.58%) | $3.37 | $3.10 | 74.20 K | $75.84 M |
| 02/13/2026 | $3.30 | $3.09 (-6.36%) | $3.41 | $3.09 | 52.51 K | $73.69 M |
| 02/12/2026 | $3.33 | $3.16 (-5.11%) | $3.39 | $3.15 | 45.20 K | $75.36 M |
| 02/11/2026 | $3.44 | $3.30 (-4.07%) | $3.50 | $3.30 | 79.12 K | $78.70 M |
| 02/10/2026 | $3.41 | $3.45 (1.17%) | $3.50 | $3.34 | 42.73 K | $82.28 M |
| 02/09/2026 | $3.37 | $3.35 (-0.59%) | $3.44 | $3.34 | 9.91 K | $79.89 M |
| 02/06/2026 | $3.33 | $3.39 (1.8%) | $3.50 | $3.30 | 28.00 K | $80.85 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.
