5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
-20.64%
3 MONTH PERFORMANCE
+5.81%
6 MONTH PERFORMANCE
-31.54%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
-44.72%
indie Semiconductor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $4.17 | $4.22 (1.08%) | $4.25 | $4.05 | 841,654 | |
| 12/31/2024 | $4.11 | $4.05 (-1.46%) | $4.24 | $4.01 | 3.99 M | $726.94 M |
| 12/30/2024 | $4.25 | $4.10 (-3.53%) | $4.30 | $4.09 | 3.71 M | $735.91 M |
| 12/27/2024 | $4.49 | $4.34 (-3.34%) | $4.57 | $4.29 | 3.46 M | $778.99 M |
| 12/26/2024 | $4.22 | $4.42 (4.74%) | $4.45 | $4.21 | 2.39 M | $793.35 M |
| 12/24/2024 | $4.14 | $4.24 (2.42%) | $4.33 | $4.03 | 1.86 M | $761.04 M |
| 12/23/2024 | $4.20 | $4.10 (-2.38%) | $4.36 | $3.97 | 5.53 M | $735.91 M |
| 12/20/2024 | $4.06 | $4.10 (0.99%) | $4.31 | $4.05 | 4.51 M | $735.91 M |
| 12/19/2024 | $4.18 | $4.14 (-0.96%) | $4.26 | $4.04 | 3.28 M | $743.09 M |
| 12/18/2024 | $4.42 | $4.12 (-6.79%) | $4.64 | $4.04 | 5.59 M | $739.50 M |
| 12/17/2024 | $4.37 | $4.39 (0.46%) | $4.47 | $4.22 | 2.32 M | $787.97 M |
| 12/16/2024 | $4.43 | $4.36 (-1.58%) | $4.43 | $4.21 | 2.35 M | $782.58 M |
| 12/13/2024 | $4.45 | $4.43 (-0.45%) | $4.56 | $4.24 | 2.65 M | $795.15 M |
| 12/12/2024 | $4.51 | $4.45 (-1.33%) | $4.75 | $4.35 | 3.45 M | $798.74 M |
| 12/11/2024 | $4.44 | $4.51 (1.58%) | $4.53 | $4.21 | 7.01 M | $809.51 M |
| 12/10/2024 | $4.21 | $4.33 (2.85%) | $4.43 | $3.98 | 5.47 M | $777.20 M |
| 12/09/2024 | $4.32 | $4.21 (-2.55%) | $4.47 | $4.14 | 3.58 M | $755.66 M |
| 12/06/2024 | $4.01 | $4.29 (6.98%) | $4.40 | $4.01 | 8.15 M | $770.02 M |
| 12/05/2024 | $3.85 | $3.97 (3.12%) | $4.12 | $3.75 | 14.50 M | $712.58 M |
| 12/04/2024 | $3.96 | $3.83 (-3.28%) | $4.02 | $3.67 | 36.33 M | $687.45 M |
| 12/03/2024 | $4.11 | $4.03 (-1.95%) | $4.50 | $3.99 | 32.02 M | $723.35 M |
| 12/02/2024 | $5.25 | $5.28 (0.57%) | $5.40 | $5.11 | 2.61 M | $947.71 M |
| 11/29/2024 | $5.12 | $5.23 (2.15%) | $5.37 | $5.06 | 1.41 M | $938.74 M |
| 11/27/2024 | $5.05 | $5.03 (-0.4%) | $5.18 | $4.89 | 1.93 M | $902.84 M |
| 11/26/2024 | $5.48 | $5.00 (-8.76%) | $5.53 | $4.95 | 2.73 M | $897.46 M |
| 11/25/2024 | $5.10 | $5.40 (5.88%) | $5.43 | $5.05 | 4.61 M | $969.25 M |
| 11/22/2024 | $4.67 | $4.98 (6.64%) | $5.07 | $4.63 | 2.57 M | $893.87 M |
| 11/21/2024 | $4.59 | $4.65 (1.31%) | $4.73 | $4.40 | 2.17 M | $834.63 M |
| 11/20/2024 | $4.63 | $4.55 (-1.73%) | $4.63 | $4.47 | 1.76 M | $816.69 M |
| 11/19/2024 | $4.12 | $4.69 (13.83%) | $4.70 | $4.07 | 3.65 M | $841.81 M |
| 11/18/2024 | $4.40 | $4.09 (-7.05%) | $4.44 | $4.01 | 2.86 M | $734.12 M |
| 11/15/2024 | $4.44 | $4.46 (0.45%) | $4.70 | $4.35 | 2.79 M | $800.53 M |
| 11/14/2024 | $4.74 | $4.46 (-5.91%) | $4.84 | $4.23 | 4.02 M | $800.53 M |
| 11/13/2024 | $4.78 | $4.73 (-1.05%) | $4.87 | $4.68 | 4.79 M | $848.99 M |
| 11/12/2024 | $5.02 | $4.75 (-5.38%) | $5.10 | $4.66 | 4.93 M | $852.58 M |
| 11/11/2024 | $5.57 | $5.08 (-8.8%) | $5.57 | $4.78 | 9.75 M | $911.82 M |
| 11/08/2024 | $4.64 | $5.48 (18.1%) | $5.52 | $4.60 | 36.22 M | $939.54 M |
| 11/07/2024 | $3.50 | $3.43 (-2%) | $3.56 | $3.40 | 2.92 M | $588.07 M |
| 11/06/2024 | $3.47 | $3.49 (0.58%) | $3.54 | $3.36 | 2.72 M | $598.36 M |
| 11/05/2024 | $3.34 | $3.33 (-0.3%) | $3.36 | $3.18 | 3.43 M | $570.93 M |
| 11/04/2024 | $3.48 | $3.37 (-3.16%) | $3.54 | $3.36 | 1.63 M | $577.78 M |
| 11/01/2024 | $3.31 | $3.49 (5.44%) | $3.49 | $3.25 | 2.58 M | $598.36 M |
| 10/31/2024 | $3.61 | $3.31 (-8.31%) | $3.61 | $3.29 | 2.83 M | $567.50 M |
| 10/30/2024 | $3.72 | $3.61 (-2.96%) | $3.79 | $3.60 | 2.03 M | $618.93 M |
| 10/29/2024 | $3.49 | $3.71 (6.3%) | $3.72 | $3.49 | 2.78 M | $636.08 M |
| 10/28/2024 | $3.56 | $3.50 (-1.69%) | $3.60 | $3.46 | 1.69 M | $600.07 M |
| 10/25/2024 | $3.45 | $3.48 (0.87%) | $3.65 | $3.43 | 2.56 M | $596.64 M |
| 10/24/2024 | $3.44 | $3.42 (-0.58%) | $3.48 | $3.39 | 1.32 M | $586.36 M |
| 10/23/2024 | $3.62 | $3.44 (-4.97%) | $3.64 | $3.38 | 2.04 M | $589.79 M |
| 10/22/2024 | $3.44 | $3.54 (2.91%) | $3.58 | $3.38 | 3.37 M | $606.93 M |
| 10/21/2024 | $3.65 | $3.47 (-4.93%) | $3.65 | $3.42 | 2.37 M | $594.93 M |
| 10/18/2024 | $3.60 | $3.67 (1.94%) | $3.69 | $3.59 | 2.48 M | $629.22 M |
| 10/17/2024 | $3.55 | $3.56 (0.28%) | $3.59 | $3.45 | 1.65 M | $610.36 M |
| 10/16/2024 | $3.60 | $3.55 (-1.39%) | $3.61 | $3.49 | 1.41 M | $608.65 M |
| 10/15/2024 | $3.62 | $3.53 (-2.49%) | $3.65 | $3.51 | 1.50 M | $605.22 M |
| 10/14/2024 | $3.79 | $3.62 (-4.49%) | $3.80 | $3.59 | 1.44 M | $620.65 M |
| 10/11/2024 | $3.66 | $3.77 (3.01%) | $3.78 | $3.66 | 1.76 M | $646.36 M |
| 10/10/2024 | $3.65 | $3.67 (0.55%) | $3.72 | $3.62 | 974,400 | $629.22 M |
| 10/09/2024 | $3.73 | $3.71 (-0.54%) | $3.75 | $3.68 | 851,706 | $636.08 M |
| 10/08/2024 | $3.77 | $3.74 (-0.8%) | $3.82 | $3.69 | 1.03 M | $641.22 M |
| 10/07/2024 | $3.83 | $3.83 (0%) | $3.89 | $3.72 | 2.20 M | $656.65 M |
| 10/04/2024 | $3.95 | $3.84 (-2.78%) | $3.97 | $3.74 | 5.90 M | $658.37 M |
| 10/03/2024 | $3.86 | $3.84 (-0.52%) | $3.90 | $3.74 | 1.48 M | $658.37 M |
| 10/02/2024 | $3.73 | $3.96 (6.17%) | $4.00 | $3.67 | 2.32 M | $678.94 M |