5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
+21.00%
3 MONTH PERFORMANCE
-31.05%
6 MONTH PERFORMANCE
-51.41%
YEAR-TO-DATE PERFORMANCE
-40.25%
1 YEAR PERFORMANCE
-62.42%
indie Semiconductor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.34 | $2.42 (3.42%) | $2.46 | $2.29 | 1.49 M | $463.34 B |
| 05/22/2025 | $2.32 | $2.42 (4.31%) | $2.45 | $2.30 | 2.06 M | $463.34 B |
| 05/21/2025 | $2.43 | $2.32 (-4.53%) | $2.49 | $2.30 | 2.08 M | $444.20 B |
| 05/20/2025 | $2.64 | $2.52 (-4.55%) | $2.65 | $2.41 | 2.93 M | $482.49 B |
| 05/19/2025 | $2.63 | $2.64 (0.38%) | $2.65 | $2.55 | 1.67 M | $505.46 B |
| 05/16/2025 | $2.76 | $2.70 (-2.17%) | $2.79 | $2.65 | 2.15 M | $516.95 B |
| 05/15/2025 | $2.75 | $2.78 (1.09%) | $2.81 | $2.59 | 3.51 M | $532.27 B |
| 05/14/2025 | $2.65 | $2.74 (3.4%) | $2.83 | $2.63 | 3.57 M | $524.61 B |
| 05/13/2025 | $2.44 | $2.68 (9.84%) | $2.70 | $2.39 | 7.75 M | $513.12 B |
| 05/12/2025 | $2.52 | $2.64 (4.76%) | $2.71 | $2.52 | 7.16 M | $505.46 B |
| 05/09/2025 | $2.35 | $2.33 (-0.85%) | $2.53 | $2.31 | 3.21 M | $446.11 B |
| 05/08/2025 | $2.20 | $2.33 (5.91%) | $2.35 | $2.18 | 2.85 M | $446.11 B |
| 05/07/2025 | $2.06 | $2.14 (3.88%) | $2.15 | $2.03 | 2.31 M | $409.73 B |
| 05/06/2025 | $1.96 | $2.07 (5.61%) | $2.08 | $1.96 | 1.82 M | $396.33 B |
| 05/05/2025 | $2.02 | $2.01 (-0.5%) | $2.10 | $2.00 | 1.81 M | $384.84 B |
| 05/02/2025 | $1.96 | $2.02 (3.06%) | $2.06 | $1.94 | 2.47 M | $386.76 B |
| 05/01/2025 | $2.01 | $1.91 (-4.98%) | $2.02 | $1.90 | 1.73 M | $365.70 B |
| 04/30/2025 | $1.95 | $1.99 (2.05%) | $2.01 | $1.90 | 1.75 M | $381.01 B |
| 04/29/2025 | $1.98 | $1.99 (0.51%) | $2.03 | $1.94 | 1.42 M | $381.01 B |
| 04/28/2025 | $1.98 | $2.01 (1.52%) | $2.06 | $1.92 | 1.18 M | $384.84 B |
| 04/25/2025 | $1.94 | $2.00 (3.09%) | $2.00 | $1.93 | 1.35 M | $382.93 B |
| 04/24/2025 | $1.91 | $2.00 (4.71%) | $2.05 | $1.91 | 2.17 M | $382.93 B |
| 04/23/2025 | $1.95 | $1.82 (-6.67%) | $2.03 | $1.81 | 3.31 M | $348.46 B |
| 04/22/2025 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.81 | 1.82 M | $354.21 B |
| 04/21/2025 | $1.83 | $1.83 (0%) | $1.86 | $1.76 | 2.10 M | $350.38 B |
| 04/17/2025 | $1.87 | $1.91 (2.14%) | $1.93 | $1.82 | 2.38 M | $365.70 B |
| 04/16/2025 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.78 | 2.96 M | $356.12 B |
| 04/15/2025 | $1.98 | $1.91 (-3.54%) | $2.03 | $1.87 | 3.44 M | $365.70 B |
| 04/14/2025 | $2.14 | $2.00 (-6.54%) | $2.16 | $1.89 | 4.28 M | $382.93 B |
| 04/11/2025 | $1.93 | $2.08 (7.77%) | $2.09 | $1.86 | 2.56 M | $398.24 B |
| 04/10/2025 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.74 | 3.49 M | $363.78 B |
| 04/09/2025 | $1.62 | $2.00 (23.46%) | $2.09 | $1.62 | 3.97 M | $382.93 B |
| 04/08/2025 | $1.93 | $1.66 (-13.99%) | $1.95 | $1.60 | 6.10 M | $317.83 B |
| 04/07/2025 | $1.53 | $1.79 (16.99%) | $2.02 | $1.53 | 5.96 M | $342.72 B |
| 04/04/2025 | $1.86 | $1.60 (-13.98%) | $1.86 | $1.56 | 7.41 M | $306.34 B |
| 04/03/2025 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.91 | 6.85 M | $367.61 B |
| 04/02/2025 | $1.92 | $2.12 (10.42%) | $2.13 | $1.91 | 3.28 M | $405.90 B |
| 04/01/2025 | $2.02 | $1.98 (-1.98%) | $2.04 | $1.90 | 4.45 M | $379.10 B |
| 03/31/2025 | $2.02 | $2.04 (0.99%) | $2.07 | $2.01 | 2.15 M | $390.59 B |
| 03/28/2025 | $2.23 | $2.11 (-5.38%) | $2.24 | $2.03 | 5.31 M | $403.99 B |
| 03/27/2025 | $2.16 | $2.26 (4.63%) | $2.27 | $2.05 | 4.65 M | $432.71 B |
| 03/26/2025 | $2.24 | $2.16 (-3.57%) | $2.26 | $2.13 | 2.49 M | $413.56 B |
| 03/25/2025 | $2.34 | $2.23 (-4.7%) | $2.43 | $2.21 | 3.34 M | $426.96 B |
| 03/24/2025 | $2.30 | $2.35 (2.17%) | $2.41 | $2.22 | 5.63 M | $449.94 B |
| 03/21/2025 | $2.19 | $2.23 (1.83%) | $2.27 | $2.12 | 5.88 M | $426.96 B |
| 03/20/2025 | $2.32 | $2.22 (-4.31%) | $2.36 | $2.17 | 3.65 M | $425.05 B |
| 03/19/2025 | $2.27 | $2.33 (2.64%) | $2.38 | $2.26 | 2.94 M | $446.11 B |
| 03/18/2025 | $2.44 | $2.27 (-6.97%) | $2.48 | $2.27 | 4.76 M | $434.62 B |
| 03/17/2025 | $2.35 | $2.49 (5.96%) | $2.53 | $2.31 | 3.81 M | $476.74 B |
| 03/14/2025 | $2.42 | $2.34 (-3.31%) | $2.45 | $2.29 | 8.32 M | $448.03 B |
| 03/13/2025 | $2.55 | $2.39 (-6.27%) | $2.62 | $2.35 | 3.48 M | $457.60 B |
| 03/12/2025 | $2.65 | $2.57 (-3.02%) | $2.69 | $2.53 | 4.49 M | $492.06 B |
| 03/11/2025 | $2.74 | $2.58 (-5.84%) | $2.79 | $2.53 | 3.70 M | $493.98 B |
| 03/10/2025 | $2.85 | $2.74 (-3.86%) | $2.96 | $2.68 | 3.67 M | $524.61 B |
| 03/07/2025 | $2.92 | $2.93 (0.34%) | $2.98 | $2.80 | 2.58 M | $560.99 B |
| 03/06/2025 | $2.96 | $2.94 (-0.68%) | $3.03 | $2.87 | 3.80 M | $562.90 B |
| 03/05/2025 | $2.79 | $3.07 (10.04%) | $3.12 | $2.71 | 5.49 M | $587.79 B |
| 03/04/2025 | $2.66 | $2.62 (-1.5%) | $2.71 | $2.43 | 6.77 M | $501.64 B |
| 03/03/2025 | $3.06 | $2.77 (-9.48%) | $3.07 | $2.66 | 5.94 M | $530.35 B |
| 02/28/2025 | $3.04 | $3.01 (-0.99%) | $3.14 | $2.93 | 10.15 M | $576.31 B |
| 02/27/2025 | $3.21 | $3.02 (-5.92%) | $3.23 | $3.02 | 3.50 M | $578.22 B |
| 02/26/2025 | $3.33 | $3.20 (-3.9%) | $3.40 | $3.18 | 2.13 M | $612.68 B |
| 02/25/2025 | $3.47 | $3.29 (-5.19%) | $3.47 | $3.20 | 4.05 M | $629.92 B |
| 02/24/2025 | $3.46 | $3.51 (1.45%) | $3.58 | $3.39 | 4.02 M | $672.04 B |
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.
