indie Semiconductor, Inc. (INDI) Charts

$2.42

$0 (0%)
Last update: 04:00 PM EST
Day's range
$2.29
Day's range
$2.46

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