-
5 DAY PERFORMANCE
+10.34% -
1 MONTH PERFORMANCE
+0.48% -
3 MONTH PERFORMANCE
-32.58% -
6 MONTH PERFORMANCE
-41.24% -
YEAR-TO-DATE PERFORMANCE
-48.71% -
1 YEAR PERFORMANCE
-33.97%
indie Semiconductor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.15 | $4.17 (0.48%) | $4.31 | $4.07 | 2.18 M | $709.58 M |
| 09/26/2024 | $3.80 | $4.06 (6.84%) | $4.10 | $3.80 | 2.14 M | $690.87 M |
| 09/25/2024 | $3.75 | $3.71 (-1.07%) | $3.80 | $3.64 | 2.95 M | $631.31 M |
| 09/24/2024 | $3.61 | $3.77 (4.43%) | $3.79 | $3.60 | 2.44 M | $641.52 M |
| 09/23/2024 | $3.64 | $3.58 (-1.65%) | $3.65 | $3.52 | 1.69 M | $609.19 M |
| 09/20/2024 | $3.78 | $3.63 (-3.97%) | $3.79 | $3.60 | 4.20 M | $617.70 M |
| 09/19/2024 | $3.91 | $3.84 (-1.79%) | $4.03 | $3.82 | 2.13 M | $653.43 M |
| 09/18/2024 | $3.82 | $3.76 (-1.57%) | $3.97 | $3.67 | 1.97 M | $639.82 M |
| 09/17/2024 | $3.87 | $3.81 (-1.55%) | $4.00 | $3.78 | 1.50 M | $648.33 M |
| 09/16/2024 | $3.91 | $3.82 (-2.3%) | $3.91 | $3.67 | 1.69 M | $650.03 M |
| 09/13/2024 | $3.69 | $3.91 (5.96%) | $3.92 | $3.65 | 2.91 M | $665.34 M |
| 09/12/2024 | $3.44 | $3.61 (4.94%) | $3.67 | $3.38 | 2.41 M | $614.29 M |
| 09/11/2024 | $3.16 | $3.42 (8.23%) | $3.45 | $3.16 | 4.04 M | $581.96 M |
| 09/10/2024 | $3.25 | $3.18 (-2.15%) | $3.36 | $3.16 | 5.26 M | $541.12 M |
| 09/09/2024 | $3.51 | $3.22 (-8.26%) | $3.54 | $3.21 | 4.59 M | $547.93 M |
| 09/06/2024 | $3.80 | $3.51 (-7.63%) | $3.85 | $3.50 | 3.22 M | $597.28 M |
| 09/05/2024 | $3.86 | $3.84 (-0.52%) | $3.91 | $3.76 | 2.81 M | $653.43 M |
| 09/04/2024 | $3.75 | $3.90 (4%) | $3.93 | $3.74 | 2.41 M | $663.64 M |
| 09/03/2024 | $4.10 | $3.78 (-7.8%) | $4.13 | $3.73 | 4.48 M | $643.22 M |
| 08/30/2024 | $4.21 | $4.15 (-1.43%) | $4.24 | $4.09 | 2.16 M | $706.18 M |
| 08/29/2024 | $3.94 | $4.14 (5.08%) | $4.19 | $3.93 | 1.97 M | $704.48 M |
| 08/28/2024 | $4.10 | $3.89 (-5.12%) | $4.11 | $3.79 | 4.18 M | $661.94 M |
| 08/27/2024 | $4.17 | $4.12 (-1.2%) | $4.26 | $4.10 | 2.07 M | $701.08 M |
| 08/26/2024 | $4.14 | $4.22 (1.93%) | $4.28 | $4.01 | 2.90 M | $718.09 M |
| 08/23/2024 | $4.08 | $4.09 (0.25%) | $4.28 | $4.08 | 2.93 M | $695.97 M |
| 08/22/2024 | $4.30 | $4.08 (-5.12%) | $4.30 | $4.05 | 3.46 M | $694.27 M |
| 08/21/2024 | $4.18 | $4.27 (2.15%) | $4.29 | $4.03 | 3.68 M | $726.60 M |
| 08/20/2024 | $4.11 | $4.16 (1.22%) | $4.22 | $4.05 | 2.04 M | $707.88 M |
| 08/19/2024 | $4.16 | $4.16 (0%) | $4.18 | $3.98 | 2.90 M | $707.88 M |
| 08/16/2024 | $4.01 | $4.15 (3.49%) | $4.22 | $3.97 | 4.20 M | $706.18 M |
| 08/15/2024 | $4.09 | $4.00 (-2.2%) | $4.20 | $3.97 | 3.22 M | $680.66 M |
| 08/14/2024 | $4.12 | $3.94 (-4.37%) | $4.18 | $3.92 | 3.59 M | $670.45 M |
| 08/13/2024 | $4.19 | $4.06 (-3.1%) | $4.21 | $3.96 | 3.14 M | $690.87 M |
| 08/12/2024 | $4.43 | $4.11 (-7.22%) | $4.44 | $4.10 | 3.77 M | $699.38 M |
| 08/09/2024 | $4.80 | $4.42 (-7.92%) | $4.81 | $4.24 | 5.28 M | $752.13 M |
| 08/08/2024 | $4.72 | $4.83 (2.33%) | $4.89 | $4.64 | 2.53 M | $821.89 M |
| 08/07/2024 | $5.13 | $4.66 (-9.16%) | $5.16 | $4.64 | 2.86 M | $792.97 M |
| 08/06/2024 | $5.02 | $4.90 (-2.39%) | $5.08 | $4.75 | 2.94 M | $833.80 M |
| 08/05/2024 | $4.80 | $4.90 (2.08%) | $5.08 | $4.74 | 2.57 M | $806.55 M |
| 08/02/2024 | $5.17 | $5.18 (0.19%) | $5.25 | $5.01 | 2.79 M | $852.64 M |
| 08/01/2024 | $5.90 | $5.41 (-8.31%) | $5.95 | $5.35 | 3.71 M | $890.50 M |
| 07/31/2024 | $6.18 | $5.98 (-3.24%) | $6.23 | $5.93 | 2.84 M | $984.32 M |
| 07/30/2024 | $6.14 | $6.01 (-2.12%) | $6.18 | $5.91 | 1.57 M | $989.26 M |
| 07/29/2024 | $6.33 | $6.14 (-3%) | $6.52 | $6.10 | 2.02 M | $1.01 B |
| 07/26/2024 | $6.23 | $6.20 (-0.48%) | $6.23 | $6.05 | 1.31 M | $1.02 B |
| 07/25/2024 | $6.05 | $6.03 (-0.33%) | $6.30 | $5.97 | 1.56 M | $992.55 M |
| 07/24/2024 | $6.30 | $6.06 (-3.81%) | $6.46 | $6.03 | 2.01 M | $997.49 M |
| 07/23/2024 | $6.32 | $6.43 (1.74%) | $6.50 | $6.24 | 1.05 M | $1.06 B |
| 07/22/2024 | $6.33 | $6.41 (1.26%) | $6.43 | $6.22 | 2.09 M | $1.06 B |
| 07/19/2024 | $6.60 | $6.25 (-5.3%) | $6.70 | $6.24 | 1.41 M | $1.03 B |
| 07/18/2024 | $7.03 | $6.63 (-5.69%) | $7.12 | $6.47 | 1.90 M | $1.09 B |
| 07/17/2024 | $7.20 | $6.99 (-2.92%) | $7.34 | $6.97 | 1.66 M | $1.15 B |
| 07/16/2024 | $7.22 | $7.42 (2.77%) | $7.45 | $7.04 | 4.11 M | $1.22 B |
| 07/15/2024 | $6.51 | $7.16 (9.98%) | $7.24 | $6.49 | 3.92 M | $1.18 B |
| 07/12/2024 | $6.65 | $6.42 (-3.46%) | $6.69 | $6.39 | 2.45 M | $1.06 B |
| 07/11/2024 | $6.69 | $6.56 (-1.94%) | $6.75 | $6.48 | 3.08 M | $1.08 B |
| 07/10/2024 | $6.29 | $6.46 (2.7%) | $6.47 | $6.18 | 1.79 M | $1.06 B |
| 07/09/2024 | $6.36 | $6.21 (-2.36%) | $6.36 | $6.14 | 983,418 | $1.02 B |
| 07/08/2024 | $6.39 | $6.37 (-0.31%) | $6.54 | $6.28 | 2.66 M | $1.05 B |
| 07/05/2024 | $6.06 | $6.29 (3.8%) | $6.31 | $6.06 | 1.05 M | $1.04 B |
| 07/03/2024 | $6.14 | $6.12 (-0.33%) | $6.21 | $6.06 | 632,212 | $1.01 B |
| 07/02/2024 | $6.21 | $6.12 (-1.45%) | $6.25 | $6.01 | 1.35 M | $1.01 B |
| 07/01/2024 | $6.17 | $6.21 (0.65%) | $6.22 | $5.95 | 2.06 M | $1.02 B |