5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
+19.01%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
+5.62%
YEAR-TO-DATE PERFORMANCE
+22.38%
1 YEAR PERFORMANCE
+4.10%
indie Semiconductor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $4.70 | $4.32 (-8.09%) | $4.74 | $4.30 | 2.44 M | $861.09 M |
| 01/27/2026 | $4.52 | $4.57 (1.11%) | $4.61 | $4.47 | 1.83 M | $910.92 M |
| 01/26/2026 | $4.43 | $4.48 (1.13%) | $4.49 | $4.30 | 1.83 M | $892.98 M |
| 01/23/2026 | $4.58 | $4.47 (-2.4%) | $4.68 | $4.40 | 2.99 M | $890.99 M |
| 01/22/2026 | $4.35 | $4.58 (5.29%) | $4.61 | $4.28 | 4.67 M | $912.91 M |
| 01/21/2026 | $4.21 | $4.25 (0.95%) | $4.31 | $4.04 | 3.16 M | $847.14 M |
| 01/20/2026 | $4.06 | $4.18 (2.96%) | $4.28 | $4.01 | 2.05 M | $833.18 M |
| 01/16/2026 | $4.30 | $4.28 (-0.47%) | $4.47 | $4.24 | 3.15 M | $853.12 M |
| 01/15/2026 | $4.36 | $4.23 (-2.98%) | $4.40 | $4.19 | 1.78 M | $843.15 M |
| 01/14/2026 | $4.07 | $4.25 (4.42%) | $4.40 | $4.07 | 4.76 M | $847.14 M |
| 01/13/2026 | $3.97 | $4.11 (3.53%) | $4.13 | $3.83 | 3.08 M | $819.23 M |
| 01/12/2026 | $3.94 | $3.90 (-1.02%) | $4.01 | $3.82 | 3.28 M | $777.37 M |
| 01/09/2026 | $3.94 | $3.96 (0.51%) | $3.99 | $3.78 | 2.24 M | $789.33 M |
| 01/08/2026 | $3.97 | $3.88 (-2.27%) | $4.01 | $3.85 | 2.21 M | $773.39 M |
| 01/07/2026 | $3.94 | $4.05 (2.79%) | $4.16 | $3.92 | 3.12 M | $807.27 M |
| 01/06/2026 | $3.70 | $4.00 (8.11%) | $4.04 | $3.66 | 3.64 M | $797.30 M |
| 01/05/2026 | $3.72 | $3.66 (-1.61%) | $3.78 | $3.61 | 3.76 M | $729.53 M |
| 01/02/2026 | $3.64 | $3.70 (1.65%) | $3.74 | $3.58 | 1.71 M | $737.51 M |
| 12/31/2025 | $3.57 | $3.53 (-1.12%) | $3.63 | $3.52 | 1.72 M | $703.62 M |
| 12/30/2025 | $3.66 | $3.57 (-2.46%) | $3.66 | $3.56 | 1.44 M | $711.59 M |
| 12/29/2025 | $3.64 | $3.63 (-0.27%) | $3.72 | $3.56 | 2.16 M | $723.55 M |
| 12/26/2025 | $3.76 | $3.74 (-0.53%) | $3.76 | $3.67 | 1.41 M | $745.48 M |
| 12/24/2025 | $3.68 | $3.76 (2.17%) | $3.79 | $3.68 | 1.13 M | $749.47 M |
| 12/23/2025 | $3.76 | $3.70 (-1.6%) | $3.81 | $3.59 | 2.01 M | $737.51 M |
| 12/22/2025 | $3.79 | $3.82 (0.79%) | $3.95 | $3.73 | 2.20 M | $761.43 M |
| 12/19/2025 | $3.71 | $3.79 (2.16%) | $3.82 | $3.68 | 4.97 M | $755.45 M |
| 12/18/2025 | $3.91 | $3.68 (-5.88%) | $3.97 | $3.65 | 4.44 M | $733.52 M |
| 12/17/2025 | $3.99 | $3.80 (-4.76%) | $4.06 | $3.75 | 3.43 M | $757.44 M |
| 12/16/2025 | $4.04 | $3.98 (-1.49%) | $4.18 | $3.88 | 2.58 M | $793.32 M |
| 12/15/2025 | $4.32 | $4.11 (-4.86%) | $4.35 | $4.01 | 2.80 M | $819.23 M |
| 12/12/2025 | $4.48 | $4.29 (-4.24%) | $4.48 | $4.24 | 2.22 M | $855.11 M |
| 12/11/2025 | $4.39 | $4.48 (2.05%) | $4.53 | $4.30 | 3.33 M | $892.98 M |
| 12/10/2025 | $4.40 | $4.41 (0.23%) | $4.62 | $4.36 | 2.41 M | $879.03 M |
| 12/09/2025 | $4.47 | $4.40 (-1.57%) | $4.60 | $4.38 | 2.66 M | $877.04 M |
| 12/08/2025 | $4.75 | $4.48 (-5.68%) | $4.75 | $4.39 | 2.58 M | $892.98 M |
| 12/05/2025 | $4.64 | $4.62 (-0.43%) | $4.76 | $4.50 | 3.67 M | $920.89 M |
| 12/04/2025 | $4.33 | $4.61 (6.47%) | $4.63 | $4.27 | 3.31 M | $918.89 M |
| 12/03/2025 | $3.87 | $4.35 (12.4%) | $4.38 | $3.85 | 6.45 M | $867.07 M |
| 12/02/2025 | $3.54 | $3.83 (8.19%) | $3.87 | $3.51 | 3.56 M | $763.42 M |
| 12/01/2025 | $3.51 | $3.48 (-0.85%) | $3.61 | $3.44 | 2.26 M | $693.65 M |
| 11/28/2025 | $3.51 | $3.56 (1.42%) | $3.60 | $3.48 | 1.55 M | $709.60 M |
| 11/26/2025 | $3.47 | $3.49 (0.58%) | $3.59 | $3.44 | 2.37 M | $695.65 M |
| 11/25/2025 | $3.42 | $3.47 (1.46%) | $3.49 | $3.30 | 1.94 M | $691.66 M |
| 11/24/2025 | $3.30 | $3.40 (3.03%) | $3.44 | $3.29 | 3.08 M | $677.71 M |
| 11/21/2025 | $3.30 | $3.29 (-0.3%) | $3.43 | $3.15 | 5.79 M | $655.78 M |
| 11/20/2025 | $3.60 | $3.31 (-8.06%) | $3.68 | $3.29 | 4.29 M | $659.77 M |
| 11/19/2025 | $3.45 | $3.43 (-0.58%) | $3.65 | $3.41 | 2.46 M | $683.69 M |
| 11/18/2025 | $3.53 | $3.44 (-2.55%) | $3.62 | $3.42 | 4.17 M | $685.68 M |
| 11/17/2025 | $3.76 | $3.62 (-3.72%) | $3.89 | $3.57 | 4.56 M | $721.56 M |
| 11/14/2025 | $3.76 | $3.85 (2.39%) | $3.99 | $3.76 | 3.02 M | $767.41 M |
| 11/13/2025 | $4.18 | $3.94 (-5.74%) | $4.20 | $3.78 | 5.77 M | $785.35 M |
| 11/12/2025 | $4.22 | $4.27 (1.18%) | $4.39 | $4.12 | 3.49 M | $851.12 M |
| 11/11/2025 | $4.32 | $4.15 (-3.94%) | $4.33 | $4.05 | 3.75 M | $827.20 M |
| 11/10/2025 | $4.75 | $4.33 (-8.84%) | $4.87 | $4.30 | 5.77 M | $863.08 M |
| 11/07/2025 | $4.41 | $4.68 (6.12%) | $4.90 | $4.22 | 6.34 M | $932.85 M |
| 11/06/2025 | $4.86 | $4.66 (-4.12%) | $4.95 | $4.55 | 6.81 M | $928.86 M |
| 11/05/2025 | $4.71 | $4.80 (1.91%) | $4.88 | $4.58 | 3.34 M | $956.77 M |
| 11/04/2025 | $4.90 | $4.72 (-3.67%) | $5.01 | $4.68 | 5.01 M | $940.82 M |
| 11/03/2025 | $5.38 | $5.14 (-4.46%) | $5.40 | $5.06 | 3.30 M | $1.02 B |
| 10/31/2025 | $5.23 | $5.38 (2.87%) | $5.39 | $5.22 | 3.48 M | $1.05 B |
| 10/30/2025 | $5.56 | $5.24 (-5.76%) | $5.61 | $5.22 | 4.10 M | $1.02 B |
| 10/29/2025 | $5.53 | $5.76 (4.16%) | $5.97 | $5.47 | 7.50 M | $1.13 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.
