5 DAY PERFORMANCE
+10.26%
1 MONTH PERFORMANCE
+5.05%
3 MONTH PERFORMANCE
-6.20%
6 MONTH PERFORMANCE
-10.24%
YEAR-TO-DATE PERFORMANCE
-9.02%
1 YEAR PERFORMANCE
-20.53%
Identiv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $3.28 | $3.38 (3.05%) | $3.38 | $3.28 | 15.67 K | |
| 05/16/2025 | $3.14 | $3.29 (4.78%) | $3.35 | $3.12 | 136.80 K | $77.64 M |
| 05/15/2025 | $3.03 | $3.10 (2.31%) | $3.13 | $3.03 | 23.30 K | $73.16 M |
| 05/14/2025 | $3.07 | $3.02 (-1.63%) | $3.11 | $3.01 | 50.00 K | $71.27 M |
| 05/13/2025 | $3.16 | $3.12 (-1.27%) | $3.16 | $3.05 | 122.01 K | $73.63 M |
| 05/12/2025 | $3.19 | $3.20 (0.31%) | $3.27 | $3.16 | 42.33 K | $75.52 M |
| 05/09/2025 | $3.20 | $3.16 (-1.25%) | $3.21 | $3.10 | 45.22 K | $74.57 M |
| 05/08/2025 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.10 | 50.20 K | $76.27 M |
| 05/07/2025 | $3.25 | $3.14 (-3.38%) | $3.39 | $3.12 | 94.20 K | $74.84 M |
| 05/06/2025 | $3.37 | $3.20 (-5.04%) | $3.41 | $3.18 | 209.45 K | $76.27 M |
| 05/05/2025 | $3.28 | $3.40 (3.66%) | $3.41 | $3.28 | 24.90 K | $81.03 M |
| 05/02/2025 | $3.34 | $3.34 (0%) | $3.40 | $3.29 | 50.61 K | $79.60 M |
| 05/01/2025 | $3.38 | $3.34 (-1.18%) | $3.45 | $3.29 | 27.44 K | $79.60 M |
| 04/30/2025 | $3.34 | $3.32 (-0.6%) | $3.40 | $3.29 | 50.80 K | $79.13 M |
| 04/29/2025 | $3.35 | $3.39 (1.19%) | $3.39 | $3.28 | 45.40 K | $80.79 M |
| 04/28/2025 | $3.24 | $3.30 (1.85%) | $3.35 | $3.24 | 28.72 K | $78.65 M |
| 04/25/2025 | $3.24 | $3.20 (-1.23%) | $3.25 | $3.13 | 20.71 K | $75.59 M |
| 04/24/2025 | $3.16 | $3.21 (1.58%) | $3.25 | $3.07 | 22.60 K | $75.82 M |
| 04/23/2025 | $3.20 | $3.17 (-0.94%) | $3.30 | $3.00 | 46.74 K | $74.88 M |
| 04/22/2025 | $3.20 | $3.20 (0%) | $3.25 | $3.18 | 27.15 K | $75.59 M |
| 04/21/2025 | $3.23 | $3.20 (-0.93%) | $3.26 | $3.11 | 26.52 K | $75.59 M |
| 04/17/2025 | $3.29 | $3.17 (-3.65%) | $3.30 | $3.16 | 20.70 K | $74.88 M |
| 04/16/2025 | $3.12 | $3.25 (4.17%) | $3.27 | $3.12 | 27.40 K | $76.77 M |
| 04/15/2025 | $3.28 | $3.16 (-3.66%) | $3.32 | $3.16 | 58.70 K | $74.64 M |
| 04/14/2025 | $3.14 | $3.21 (2.23%) | $3.25 | $3.01 | 23.20 K | $75.82 M |
| 04/11/2025 | $3.22 | $3.13 (-2.8%) | $3.25 | $3.03 | 48.02 K | $73.93 M |
| 04/10/2025 | $3.12 | $3.06 (-1.92%) | $3.25 | $2.98 | 48.74 K | $72.28 M |
| 04/09/2025 | $3.00 | $3.17 (5.67%) | $3.28 | $3.00 | 122.60 K | $74.88 M |
| 04/08/2025 | $2.96 | $2.98 (0.68%) | $3.09 | $2.92 | 102.30 K | $70.39 M |
| 04/07/2025 | $2.86 | $2.93 (2.45%) | $3.00 | $2.86 | 88.50 K | $69.21 M |
| 04/04/2025 | $3.02 | $2.99 (-0.99%) | $3.29 | $2.90 | 66.76 K | $70.63 M |
| 04/03/2025 | $3.13 | $3.05 (-2.56%) | $3.36 | $3.05 | 34.40 K | $72.04 M |
| 04/02/2025 | $3.17 | $3.19 (0.63%) | $3.36 | $3.16 | 27.80 K | $75.35 M |
| 04/01/2025 | $3.10 | $3.20 (3.23%) | $3.21 | $3.03 | 81.00 K | $75.59 M |
| 03/31/2025 | $3.16 | $3.19 (0.95%) | $3.22 | $3.03 | 86.30 K | $75.35 M |
| 03/28/2025 | $3.29 | $3.16 (-3.95%) | $3.30 | $3.11 | 49.72 K | $74.64 M |
| 03/27/2025 | $3.39 | $3.29 (-2.95%) | $3.39 | $3.20 | 50.70 K | $77.71 M |
| 03/26/2025 | $3.29 | $3.32 (0.91%) | $3.33 | $3.21 | 44.86 K | $78.42 M |
| 03/25/2025 | $3.36 | $3.25 (-3.27%) | $3.39 | $3.20 | 31.00 K | $76.77 M |
| 03/24/2025 | $3.45 | $3.36 (-2.61%) | $3.51 | $3.31 | 133.22 K | $79.36 M |
| 03/21/2025 | $3.42 | $3.42 (0%) | $3.49 | $3.32 | 119.50 K | $80.78 M |
| 03/20/2025 | $3.37 | $3.29 (-2.37%) | $3.37 | $3.27 | 29.10 K | $77.71 M |
| 03/19/2025 | $3.35 | $3.36 (0.3%) | $3.43 | $3.31 | 38.40 K | $79.36 M |
| 03/18/2025 | $3.30 | $3.41 (3.33%) | $3.45 | $3.29 | 100.21 K | $80.55 M |
| 03/17/2025 | $3.13 | $3.20 (2.24%) | $3.27 | $3.13 | 66.80 K | $75.59 M |
| 03/14/2025 | $3.23 | $3.18 (-1.55%) | $3.28 | $3.15 | 45.40 K | $74.99 M |
| 03/13/2025 | $3.29 | $3.24 (-1.52%) | $3.42 | $3.18 | 73.40 K | $76.66 M |
| 03/12/2025 | $3.26 | $3.29 (0.92%) | $3.42 | $3.17 | 58.70 K | $77.84 M |
| 03/11/2025 | $3.26 | $3.45 (5.83%) | $3.52 | $3.21 | 111.94 K | $81.63 M |
| 03/10/2025 | $3.39 | $3.26 (-3.83%) | $3.45 | $3.24 | 111.30 K | $77.13 M |
| 03/07/2025 | $3.25 | $3.42 (5.23%) | $3.50 | $3.16 | 147.70 K | $80.92 M |
| 03/06/2025 | $3.56 | $3.24 (-8.99%) | $3.56 | $3.06 | 237.70 K | $76.66 M |
| 03/05/2025 | $3.49 | $3.47 (-0.57%) | $3.55 | $3.31 | 90.50 K | $82.10 M |
| 03/04/2025 | $3.49 | $3.45 (-1.15%) | $3.61 | $3.27 | 112.30 K | $81.63 M |
| 03/03/2025 | $3.60 | $3.57 (-0.83%) | $3.70 | $3.45 | 78.40 K | $84.47 M |
| 02/28/2025 | $3.66 | $3.67 (0.27%) | $3.86 | $3.60 | 40.69 K | $86.83 M |
| 02/27/2025 | $3.79 | $3.85 (1.58%) | $3.96 | $3.73 | 102.10 K | $91.09 M |
| 02/26/2025 | $3.60 | $3.61 (0.28%) | $3.71 | $3.60 | 49.00 K | $85.41 M |
| 02/25/2025 | $3.54 | $3.55 (0.28%) | $3.65 | $3.50 | 89.41 K | $83.99 M |
| 02/24/2025 | $3.44 | $3.51 (2.03%) | $3.65 | $3.35 | 92.60 K | $83.05 M |
| 02/21/2025 | $3.57 | $3.44 (-3.64%) | $3.64 | $3.44 | 21.12 K | $81.39 M |
| 02/20/2025 | $3.61 | $3.57 (-1.11%) | $3.65 | $3.41 | 88.43 K | $84.47 M |
| 02/19/2025 | $3.55 | $3.55 (0%) | $3.65 | $3.43 | 33.13 K | $83.99 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.
