5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+5.21%
3 MONTH PERFORMANCE
-49.50%
6 MONTH PERFORMANCE
-42.12%
YEAR-TO-DATE PERFORMANCE
-50.12%
1 YEAR PERFORMANCE
-66.16%
indie Semiconductor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.96 | $2.02 (3.06%) | $2.06 | $1.94 | 2.46 M | $375.08 M |
| 05/01/2025 | $2.01 | $1.91 (-4.98%) | $2.02 | $1.90 | 1.73 M | $354.65 M |
| 04/30/2025 | $1.95 | $1.99 (2.05%) | $2.01 | $1.90 | 1.75 M | $369.51 M |
| 04/29/2025 | $1.98 | $1.99 (0.51%) | $2.03 | $1.94 | 1.42 M | $369.51 M |
| 04/28/2025 | $1.98 | $2.01 (1.52%) | $2.06 | $1.92 | 1.18 M | $373.22 M |
| 04/25/2025 | $1.94 | $2.00 (3.09%) | $2.00 | $1.93 | 1.35 M | $371.37 M |
| 04/24/2025 | $1.91 | $2.00 (4.71%) | $2.05 | $1.91 | 2.17 M | $371.37 M |
| 04/23/2025 | $1.95 | $1.82 (-6.67%) | $2.03 | $1.81 | 3.31 M | $337.94 M |
| 04/22/2025 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.81 | 1.82 M | $343.51 M |
| 04/21/2025 | $1.83 | $1.83 (0%) | $1.86 | $1.76 | 2.10 M | $339.80 M |
| 04/17/2025 | $1.87 | $1.91 (2.14%) | $1.93 | $1.82 | 2.38 M | $354.65 M |
| 04/16/2025 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.78 | 2.96 M | $345.37 M |
| 04/15/2025 | $1.98 | $1.91 (-3.54%) | $2.03 | $1.87 | 3.44 M | $354.65 M |
| 04/14/2025 | $2.14 | $2.00 (-6.54%) | $2.16 | $1.89 | 4.28 M | $371.37 M |
| 04/11/2025 | $1.93 | $2.08 (7.77%) | $2.09 | $1.86 | 2.56 M | $386.22 M |
| 04/10/2025 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.74 | 3.49 M | $352.80 M |
| 04/09/2025 | $1.62 | $2.00 (23.46%) | $2.09 | $1.62 | 3.97 M | $371.37 M |
| 04/08/2025 | $1.93 | $1.66 (-13.99%) | $1.95 | $1.60 | 6.10 M | $308.23 M |
| 04/07/2025 | $1.53 | $1.79 (16.99%) | $2.02 | $1.53 | 5.96 M | $332.37 M |
| 04/04/2025 | $1.86 | $1.60 (-13.98%) | $1.86 | $1.56 | 7.41 M | $297.09 M |
| 04/03/2025 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.91 | 6.85 M | $356.51 M |
| 04/02/2025 | $1.92 | $2.12 (10.42%) | $2.13 | $1.91 | 3.28 M | $393.65 M |
| 04/01/2025 | $2.02 | $1.98 (-1.98%) | $2.04 | $1.90 | 4.45 M | $367.65 M |
| 03/31/2025 | $2.02 | $2.04 (0.99%) | $2.07 | $2.01 | 2.15 M | $378.79 M |
| 03/28/2025 | $2.23 | $2.11 (-5.38%) | $2.24 | $2.03 | 5.31 M | $391.79 M |
| 03/27/2025 | $2.16 | $2.26 (4.63%) | $2.27 | $2.05 | 4.65 M | $419.64 M |
| 03/26/2025 | $2.24 | $2.16 (-3.57%) | $2.26 | $2.13 | 2.49 M | $401.08 M |
| 03/25/2025 | $2.34 | $2.23 (-4.7%) | $2.43 | $2.21 | 3.34 M | $414.07 M |
| 03/24/2025 | $2.30 | $2.35 (2.17%) | $2.41 | $2.22 | 5.63 M | $436.36 M |
| 03/21/2025 | $2.19 | $2.23 (1.83%) | $2.27 | $2.12 | 5.88 M | $414.07 M |
| 03/20/2025 | $2.32 | $2.22 (-4.31%) | $2.36 | $2.17 | 3.65 M | $412.22 M |
| 03/19/2025 | $2.27 | $2.33 (2.64%) | $2.38 | $2.26 | 2.94 M | $432.64 M |
| 03/18/2025 | $2.44 | $2.27 (-6.97%) | $2.48 | $2.27 | 4.76 M | $421.50 M |
| 03/17/2025 | $2.35 | $2.49 (5.96%) | $2.53 | $2.31 | 3.81 M | $462.35 M |
| 03/14/2025 | $2.42 | $2.34 (-3.31%) | $2.45 | $2.29 | 8.32 M | $434.50 M |
| 03/13/2025 | $2.55 | $2.39 (-6.27%) | $2.62 | $2.35 | 3.48 M | $443.78 M |
| 03/12/2025 | $2.65 | $2.57 (-3.02%) | $2.69 | $2.53 | 4.49 M | $477.21 M |
| 03/11/2025 | $2.74 | $2.58 (-5.84%) | $2.79 | $2.53 | 3.70 M | $479.06 M |
| 03/10/2025 | $2.85 | $2.74 (-3.86%) | $2.96 | $2.68 | 3.67 M | $508.77 M |
| 03/07/2025 | $2.92 | $2.93 (0.34%) | $2.98 | $2.80 | 2.58 M | $544.05 M |
| 03/06/2025 | $2.96 | $2.94 (-0.68%) | $3.03 | $2.87 | 3.80 M | $545.91 M |
| 03/05/2025 | $2.79 | $3.07 (10.04%) | $3.12 | $2.71 | 5.49 M | $570.05 M |
| 03/04/2025 | $2.66 | $2.62 (-1.5%) | $2.71 | $2.43 | 6.77 M | $486.49 M |
| 03/03/2025 | $3.06 | $2.77 (-9.48%) | $3.07 | $2.66 | 5.94 M | $514.34 M |
| 02/28/2025 | $3.04 | $3.01 (-0.99%) | $3.14 | $2.93 | 10.15 M | $558.91 M |
| 02/27/2025 | $3.21 | $3.02 (-5.92%) | $3.23 | $3.02 | 3.50 M | $560.76 M |
| 02/26/2025 | $3.33 | $3.20 (-3.9%) | $3.40 | $3.18 | 2.13 M | $594.19 M |
| 02/25/2025 | $3.47 | $3.29 (-5.19%) | $3.47 | $3.20 | 4.05 M | $610.90 M |
| 02/24/2025 | $3.46 | $3.51 (1.45%) | $3.58 | $3.39 | 4.02 M | $651.75 M |
| 02/21/2025 | $3.79 | $3.41 (-10.03%) | $3.81 | $3.24 | 15.90 M | $633.18 M |
| 02/20/2025 | $4.08 | $3.91 (-4.17%) | $4.11 | $3.88 | 3.49 M | $726.02 M |
| 02/19/2025 | $4.00 | $4.05 (1.25%) | $4.11 | $3.94 | 2.34 M | $752.02 M |
| 02/18/2025 | $3.87 | $4.03 (4.13%) | $4.09 | $3.86 | 2.43 M | $748.30 M |
| 02/14/2025 | $3.93 | $3.86 (-1.78%) | $3.95 | $3.79 | 2.16 M | $716.74 M |
| 02/13/2025 | $3.69 | $3.89 (5.42%) | $3.97 | $3.68 | 2.82 M | $722.31 M |
| 02/12/2025 | $3.75 | $3.63 (-3.2%) | $3.82 | $3.48 | 8.00 M | $674.03 M |
| 02/11/2025 | $3.95 | $3.78 (-4.3%) | $4.04 | $3.76 | 3.29 M | $701.88 M |
| 02/10/2025 | $4.34 | $3.97 (-8.53%) | $4.39 | $3.96 | 3.29 M | $737.16 M |
| 02/07/2025 | $4.27 | $4.28 (0.23%) | $4.37 | $4.18 | 2.12 M | $794.72 M |
| 02/06/2025 | $4.29 | $4.27 (-0.47%) | $4.40 | $4.19 | 2.85 M | $792.87 M |
| 02/05/2025 | $4.21 | $4.32 (2.61%) | $4.34 | $4.18 | 1.96 M | $802.15 M |
| 02/04/2025 | $4.02 | $4.19 (4.23%) | $4.22 | $4.01 | 1.73 M | $778.01 M |
| 02/03/2025 | $3.99 | $4.00 (0.25%) | $4.10 | $3.88 | 4.00 M | $742.73 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.
