Identiv, Inc. (INVE) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.48

$0.15 (-4.13%)

Last update: 08:48 AM EST

Day's range

$3.47

$3.75

5 DAY PERFORMANCE

-4.40%

1 MONTH PERFORMANCE

-2.79%

3 MONTH PERFORMANCE

-6.70%

6 MONTH PERFORMANCE

+6.42%

YEAR-TO-DATE PERFORMANCE

-9.38%

1 YEAR PERFORMANCE

-1.42%

Identiv Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/07/2026	$3.66	$3.48 (-4.92%)	$3.75	$3.46	21.62 K	$82.68 M
01/06/2026	$3.59	$3.63 (1.11%)	$3.72	$3.58	20.90 K	$86.25 M
01/05/2026	$3.68	$3.59 (-2.45%)	$3.76	$3.52	34.24 K	$85.30 M
01/02/2026	$3.90	$3.64 (-6.67%)	$3.90	$3.64	37.34 K	$86.49 M
12/31/2025	$3.49	$3.84 (10.03%)	$3.84	$3.43	67.41 K	$91.24 M
12/30/2025	$3.45	$3.48 (0.87%)	$3.61	$3.40	35.70 K	$82.68 M
12/29/2025	$3.40	$3.44 (1.18%)	$3.47	$3.23	29.72 K	$81.73 M
12/26/2025	$3.43	$3.43 (0%)	$3.44	$3.31	49.86 K	$81.50 M
12/24/2025	$3.45	$3.43 (-0.58%)	$3.45	$3.43	4.10 K	$81.50 M
12/23/2025	$3.60	$3.44 (-4.44%)	$3.60	$3.42	9.20 K	$81.73 M
12/22/2025	$3.57	$3.49 (-2.24%)	$3.64	$3.40	47.73 K	$82.92 M
12/19/2025	$3.48	$3.59 (3.16%)	$3.70	$3.48	55.90 K	$85.30 M
12/18/2025	$3.46	$3.45 (-0.29%)	$3.55	$3.44	48.53 K	$81.97 M
12/17/2025	$3.46	$3.41 (-1.45%)	$3.55	$3.40	13.20 K	$81.02 M
12/16/2025	$3.46	$3.52 (1.73%)	$3.60	$3.45	57.75 K	$83.64 M
12/15/2025	$3.60	$3.51 (-2.5%)	$3.60	$3.48	54.70 K	$83.40 M
12/12/2025	$3.60	$3.58 (-0.56%)	$3.60	$3.44	62.10 K	$85.06 M
12/11/2025	$3.60	$3.49 (-3.06%)	$3.60	$3.47	16.82 K	$82.92 M
12/10/2025	$3.58	$3.67 (2.51%)	$3.79	$3.58	46.80 K	$87.20 M
12/09/2025	$3.54	$3.62 (2.26%)	$3.62	$3.49	24.54 K	$86.01 M
12/08/2025	$3.47	$3.58 (3.17%)	$3.61	$3.47	55.99 K	$85.06 M
12/05/2025	$3.46	$3.51 (1.45%)	$3.55	$3.44	28.00 K	$83.40 M
12/04/2025	$3.44	$3.44 (0%)	$3.49	$3.38	15.48 K	$81.73 M
12/03/2025	$3.42	$3.44 (0.58%)	$3.46	$3.41	20.80 K	$81.73 M
12/02/2025	$3.41	$3.42 (0.29%)	$3.42	$3.33	21.30 K	$81.26 M
12/01/2025	$3.38	$3.37 (-0.3%)	$3.43	$3.31	78.30 K	$80.07 M
11/28/2025	$3.42	$3.37 (-1.46%)	$3.45	$3.37	42.63 K	$80.07 M
11/26/2025	$3.50	$3.42 (-2.29%)	$3.51	$3.35	103.40 K	$81.26 M
11/25/2025	$3.49	$3.45 (-1.15%)	$3.52	$3.30	107.30 K	$81.97 M
11/24/2025	$3.25	$3.40 (4.62%)	$3.45	$3.25	62.20 K	$80.78 M
11/21/2025	$3.23	$3.25 (0.62%)	$3.32	$3.17	49.13 K	$77.22 M
11/20/2025	$3.18	$3.20 (0.63%)	$3.43	$3.14	71.72 K	$76.03 M
11/19/2025	$3.42	$3.18 (-7.02%)	$3.43	$3.18	77.14 K	$75.56 M
11/18/2025	$3.53	$3.42 (-3.12%)	$3.53	$3.42	31.84 K	$81.26 M
11/17/2025	$3.63	$3.54 (-2.48%)	$3.73	$3.50	59.95 K	$84.11 M
11/14/2025	$3.51	$3.75 (6.84%)	$3.77	$3.50	39.53 K	$89.10 M
11/13/2025	$3.71	$3.52 (-5.12%)	$3.71	$3.50	33.10 K	$83.64 M
11/12/2025	$3.80	$3.72 (-2.11%)	$3.88	$3.72	32.85 K	$88.39 M
11/11/2025	$4.04	$3.69 (-8.66%)	$4.07	$3.64	79.50 K	$87.67 M
11/10/2025	$3.88	$3.83 (-1.29%)	$3.92	$3.61	89.14 K	$91.00 M
11/07/2025	$3.85	$3.78 (-1.82%)	$3.90	$3.61	70.94 K	$89.81 M
11/06/2025	$3.89	$3.91 (0.51%)	$4.00	$3.78	163.80 K	$92.90 M
11/05/2025	$3.77	$3.79 (0.53%)	$3.95	$3.74	37.50 K	$90.05 M
11/04/2025	$3.84	$3.71 (-3.39%)	$3.92	$3.71	45.30 K	$88.15 M
11/03/2025	$4.00	$3.94 (-1.5%)	$4.00	$3.84	47.03 K	$93.61 M
10/31/2025	$3.86	$4.00 (3.63%)	$4.00	$3.86	17.41 K	$95.04 M
10/30/2025	$3.85	$3.86 (0.26%)	$3.90	$3.82	24.10 K	$91.71 M
10/29/2025	$3.91	$3.78 (-3.32%)	$3.91	$3.78	18.07 K	$89.81 M
10/28/2025	$3.84	$3.96 (3.13%)	$4.02	$3.84	22.58 K	$94.09 M
10/27/2025	$4.05	$3.88 (-4.2%)	$4.07	$3.85	40.24 K	$92.19 M
10/24/2025	$4.05	$3.95 (-2.47%)	$4.07	$3.87	13.11 K	$93.85 M
10/23/2025	$3.82	$4.01 (4.97%)	$4.06	$3.82	27.10 K	$95.28 M
10/22/2025	$4.01	$3.76 (-6.23%)	$4.01	$3.76	41.71 K	$89.34 M
10/21/2025	$3.89	$4.01 (3.08%)	$4.05	$3.69	73.87 K	$95.28 M
10/20/2025	$3.88	$3.85 (-0.77%)	$3.93	$3.68	58.83 K	$91.48 M
10/17/2025	$3.58	$3.86 (7.82%)	$3.86	$3.51	87.43 K	$91.71 M
10/16/2025	$3.46	$3.51 (1.45%)	$3.64	$3.46	31.34 K	$83.40 M
10/15/2025	$3.57	$3.45 (-3.36%)	$3.60	$3.43	43.56 K	$81.97 M
10/14/2025	$3.58	$3.57 (-0.28%)	$3.66	$3.57	18.70 K	$84.82 M
10/13/2025	$3.63	$3.57 (-1.65%)	$3.70	$3.56	19.11 K	$84.82 M
10/10/2025	$3.80	$3.53 (-7.11%)	$3.81	$3.53	38.04 K	$83.87 M
10/09/2025	$3.71	$3.76 (1.35%)	$3.80	$3.71	24.63 K	$89.34 M
10/08/2025	$3.74	$3.73 (-0.27%)	$3.80	$3.68	19.60 K	$88.62 M