5 DAY PERFORMANCE
+28.91%
1 MONTH PERFORMANCE
+15.79%
3 MONTH PERFORMANCE
-17.09%
6 MONTH PERFORMANCE
+5.10%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
-11.29%
Identiv Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.51 | $2.46 (-1.99%) | $2.51 | $2.46 | 36.04 K | $59.82 M |
| 09/18/2026 | $2.56 | $2.51 (-1.95%) | $2.58 | $2.49 | 209.95 K | $60.79 M |
| 09/17/2026 | $2.53 | $2.56 (1.19%) | $2.59 | $2.53 | 97.84 K | $62.00 M |
| 09/16/2026 | $2.68 | $2.56 (-4.48%) | $2.70 | $2.52 | 151.20 K | $62.00 M |
| 09/15/2026 | $2.60 | $2.60 (0%) | $2.71 | $2.56 | 141.20 K | $62.97 M |
| 09/14/2026 | $2.58 | $2.60 (0.78%) | $2.62 | $2.57 | 51.07 K | $62.97 M |
| 09/11/2026 | $2.64 | $2.58 (-2.27%) | $2.64 | $2.58 | 135.83 K | $62.49 M |
| 09/10/2026 | $2.67 | $2.64 (-1.12%) | $2.71 | $2.63 | 103.60 K | $63.94 M |
| 09/09/2026 | $2.69 | $2.67 (-0.74%) | $2.78 | $2.65 | 111.62 K | $64.66 M |
| 09/08/2026 | $2.78 | $2.68 (-3.6%) | $2.85 | $2.67 | 163.84 K | $64.91 M |
| 09/04/2026 | $2.78 | $2.81 (1.08%) | $2.86 | $2.78 | 117.90 K | $68.06 M |
| 09/03/2026 | $2.78 | $2.80 (0.72%) | $2.84 | $2.77 | 91.94 K | $67.81 M |
| 09/02/2026 | $2.77 | $2.78 (0.36%) | $2.85 | $2.77 | 43.03 K | $67.33 M |
| 09/01/2026 | $2.80 | $2.76 (-1.43%) | $2.84 | $2.75 | 141.41 K | $66.84 M |
| 08/31/2026 | $2.81 | $2.81 (0%) | $2.87 | $2.77 | 180.00 K | $68.06 M |
| 08/28/2026 | $2.81 | $2.76 (-1.78%) | $2.85 | $2.74 | 146.50 K | $66.84 M |
| 08/27/2026 | $2.87 | $2.81 (-2.09%) | $2.98 | $2.79 | 148.03 K | $68.06 M |
| 08/26/2026 | $2.86 | $2.88 (0.7%) | $2.91 | $2.85 | 157.70 K | $69.75 M |
| 08/25/2026 | $2.86 | $2.87 (0.35%) | $2.95 | $2.86 | 179.85 K | $69.51 M |
| 08/24/2026 | $2.83 | $2.86 (1.06%) | $2.93 | $2.83 | 175.16 K | $69.27 M |
| 08/21/2026 | $2.88 | $2.85 (-1.04%) | $2.97 | $2.82 | 240.50 K | $69.02 M |
| 08/20/2026 | $2.85 | $2.89 (1.4%) | $2.90 | $2.84 | 162.81 K | $69.99 M |
| 08/19/2026 | $2.89 | $2.85 (-1.38%) | $2.94 | $2.80 | 252.35 K | $69.02 M |
| 08/18/2026 | $2.74 | $2.88 (5.11%) | $2.96 | $2.74 | 573.10 K | $69.75 M |
| 08/17/2026 | $2.61 | $2.74 (4.98%) | $2.79 | $2.60 | 507.91 K | $66.36 M |
| 08/14/2026 | $2.66 | $2.65 (-0.38%) | $2.68 | $2.54 | 323.50 K | $64.18 M |
| 08/13/2026 | $2.58 | $2.65 (2.71%) | $2.73 | $2.42 | 669.55 K | $64.18 M |
| 08/12/2026 | $2.56 | $2.62 (2.34%) | $2.73 | $2.55 | 576.90 K | $63.45 M |
| 08/11/2026 | $2.55 | $2.58 (1.18%) | $2.64 | $2.55 | 141.53 K | $62.49 M |
| 08/10/2026 | $2.59 | $2.55 (-1.54%) | $2.61 | $2.54 | 207.30 K | $61.76 M |
| 08/07/2026 | $2.55 | $2.58 (1.18%) | $2.67 | $2.55 | 119.30 K | $62.02 M |
| 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 |
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.
