5 DAY PERFORMANCE
+20.82%
1 MONTH PERFORMANCE
+58.26%
3 MONTH PERFORMANCE
+77.31%
6 MONTH PERFORMANCE
-13.35%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-39.59%
indie Semiconductor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $3.83 | $3.83 (0%) | $4.15 | $3.59 | 12.09 M | $733.31 M |
| 06/24/2025 | $3.21 | $3.29 (2.49%) | $3.42 | $3.15 | 3.15 M | $629.92 M |
| 06/23/2025 | $3.13 | $3.13 (0%) | $3.15 | $2.97 | 3.45 M | $599.28 M |
| 06/20/2025 | $3.28 | $3.17 (-3.35%) | $3.34 | $3.16 | 6.29 M | $606.94 M |
| 06/18/2025 | $3.16 | $3.21 (1.58%) | $3.33 | $3.13 | 2.89 M | $614.60 M |
| 06/17/2025 | $3.34 | $3.16 (-5.39%) | $3.39 | $3.14 | 4.07 M | $605.03 M |
| 06/16/2025 | $3.25 | $3.41 (4.92%) | $3.56 | $3.25 | 3.24 M | $652.89 M |
| 06/13/2025 | $3.30 | $3.19 (-3.33%) | $3.42 | $3.18 | 4.04 M | $610.77 M |
| 06/12/2025 | $3.23 | $3.46 (7.12%) | $3.68 | $3.22 | 9.92 M | $662.46 M |
| 06/11/2025 | $3.34 | $3.23 (-3.29%) | $3.39 | $3.16 | 4.46 M | $618.43 M |
| 06/10/2025 | $3.05 | $3.25 (6.56%) | $3.33 | $2.97 | 4.84 M | $622.26 M |
| 06/09/2025 | $2.95 | $3.03 (2.71%) | $3.05 | $2.91 | 2.82 M | $580.14 M |
| 06/06/2025 | $2.79 | $2.87 (2.87%) | $2.96 | $2.79 | 2.52 M | $549.50 M |
| 06/05/2025 | $2.93 | $2.74 (-6.48%) | $2.93 | $2.69 | 2.26 M | $524.61 M |
| 06/04/2025 | $2.68 | $2.92 (8.96%) | $2.97 | $2.60 | 4.71 M | $559.07 M |
| 06/03/2025 | $2.61 | $2.67 (2.3%) | $2.72 | $2.56 | 2.36 M | $511.21 M |
| 06/02/2025 | $2.61 | $2.61 (0%) | $2.63 | $2.51 | 2.09 M | $499.72 M |
| 05/30/2025 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.58 | 7.28 M | $507.38 M |
| 05/29/2025 | $2.90 | $2.84 (-2.07%) | $3.00 | $2.83 | 5.97 M | $543.76 M |
| 05/28/2025 | $2.60 | $2.85 (9.62%) | $2.88 | $2.57 | 3.58 M | $545.67 M |
| 05/27/2025 | $2.50 | $2.60 (4%) | $2.67 | $2.47 | 3.41 M | $497.81 M |
| 05/23/2025 | $2.34 | $2.42 (3.42%) | $2.46 | $2.29 | 1.49 M | $463.34 M |
| 05/22/2025 | $2.32 | $2.42 (4.31%) | $2.45 | $2.30 | 2.06 M | $463.34 M |
| 05/21/2025 | $2.43 | $2.32 (-4.53%) | $2.49 | $2.30 | 2.08 M | $444.20 M |
| 05/20/2025 | $2.64 | $2.52 (-4.55%) | $2.65 | $2.41 | 2.93 M | $482.49 M |
| 05/19/2025 | $2.63 | $2.64 (0.38%) | $2.65 | $2.55 | 1.67 M | $505.46 M |
| 05/16/2025 | $2.76 | $2.70 (-2.17%) | $2.79 | $2.65 | 2.15 M | $516.95 M |
| 05/15/2025 | $2.75 | $2.78 (1.09%) | $2.81 | $2.59 | 3.51 M | $532.27 M |
| 05/14/2025 | $2.65 | $2.74 (3.4%) | $2.83 | $2.63 | 3.57 M | $524.61 M |
| 05/13/2025 | $2.44 | $2.68 (9.84%) | $2.70 | $2.39 | 7.75 M | $513.12 M |
| 05/12/2025 | $2.52 | $2.64 (4.76%) | $2.71 | $2.52 | 7.16 M | $505.46 M |
| 05/09/2025 | $2.35 | $2.33 (-0.85%) | $2.53 | $2.31 | 3.21 M | $446.11 M |
| 05/08/2025 | $2.20 | $2.33 (5.91%) | $2.35 | $2.18 | 2.85 M | $446.11 M |
| 05/07/2025 | $2.06 | $2.14 (3.88%) | $2.15 | $2.03 | 2.31 M | $409.73 M |
| 05/06/2025 | $1.96 | $2.07 (5.61%) | $2.08 | $1.96 | 1.82 M | $396.33 M |
| 05/05/2025 | $2.02 | $2.01 (-0.5%) | $2.10 | $2.00 | 1.81 M | $384.84 M |
| 05/02/2025 | $1.96 | $2.02 (3.06%) | $2.06 | $1.94 | 2.47 M | $386.76 M |
| 05/01/2025 | $2.01 | $1.91 (-4.98%) | $2.02 | $1.90 | 1.73 M | $365.70 M |
| 04/30/2025 | $1.95 | $1.99 (2.05%) | $2.01 | $1.90 | 1.75 M | $381.01 M |
| 04/29/2025 | $1.98 | $1.99 (0.51%) | $2.03 | $1.94 | 1.42 M | $381.01 M |
| 04/28/2025 | $1.98 | $2.01 (1.52%) | $2.06 | $1.92 | 1.18 M | $384.84 M |
| 04/25/2025 | $1.94 | $2.00 (3.09%) | $2.00 | $1.93 | 1.35 M | $382.93 M |
| 04/24/2025 | $1.91 | $2.00 (4.71%) | $2.05 | $1.91 | 2.17 M | $382.93 M |
| 04/23/2025 | $1.95 | $1.82 (-6.67%) | $2.03 | $1.81 | 3.31 M | $348.46 M |
| 04/22/2025 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.81 | 1.82 M | $354.21 M |
| 04/21/2025 | $1.83 | $1.83 (0%) | $1.86 | $1.76 | 2.10 M | $350.38 M |
| 04/17/2025 | $1.87 | $1.91 (2.14%) | $1.93 | $1.82 | 2.38 M | $365.70 M |
| 04/16/2025 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.78 | 2.96 M | $356.12 M |
| 04/15/2025 | $1.98 | $1.91 (-3.54%) | $2.03 | $1.87 | 3.44 M | $365.70 M |
| 04/14/2025 | $2.14 | $2.00 (-6.54%) | $2.16 | $1.89 | 4.28 M | $382.93 M |
| 04/11/2025 | $1.93 | $2.08 (7.77%) | $2.09 | $1.86 | 2.56 M | $398.24 M |
| 04/10/2025 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.74 | 3.49 M | $363.78 M |
| 04/09/2025 | $1.62 | $2.00 (23.46%) | $2.09 | $1.62 | 3.97 M | $382.93 M |
| 04/08/2025 | $1.93 | $1.66 (-13.99%) | $1.95 | $1.60 | 6.10 M | $317.83 M |
| 04/07/2025 | $1.53 | $1.79 (16.99%) | $2.02 | $1.53 | 5.96 M | $342.72 M |
| 04/04/2025 | $1.86 | $1.60 (-13.98%) | $1.86 | $1.56 | 7.41 M | $306.34 M |
| 04/03/2025 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.91 | 6.85 M | $367.61 M |
| 04/02/2025 | $1.92 | $2.12 (10.42%) | $2.13 | $1.91 | 3.28 M | $405.90 M |
| 04/01/2025 | $2.02 | $1.98 (-1.98%) | $2.04 | $1.90 | 4.45 M | $379.10 M |
| 03/31/2025 | $2.02 | $2.04 (0.99%) | $2.07 | $2.01 | 2.15 M | $390.59 M |
| 03/28/2025 | $2.23 | $2.11 (-5.38%) | $2.24 | $2.03 | 5.31 M | $403.99 M |
| 03/27/2025 | $2.16 | $2.26 (4.63%) | $2.27 | $2.05 | 4.65 M | $432.71 M |
| 03/26/2025 | $2.24 | $2.16 (-3.57%) | $2.26 | $2.13 | 2.49 M | $413.56 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.
