5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-4.22%
3 MONTH PERFORMANCE
-10.17%
6 MONTH PERFORMANCE
-10.17%
YEAR-TO-DATE PERFORMANCE
-17.19%
1 YEAR PERFORMANCE
-9.40%
Identiv Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.10 | $3.18 (2.58%) | $3.37 | $3.10 | 74.14 K | $78.22 M |
| 02/13/2026 | $3.30 | $3.09 (-6.36%) | $3.41 | $3.09 | 52.51 K | $73.69 M |
| 02/12/2026 | $3.33 | $3.16 (-5.11%) | $3.39 | $3.15 | 45.20 K | $75.36 M |
| 02/11/2026 | $3.44 | $3.30 (-4.07%) | $3.50 | $3.30 | 79.12 K | $78.70 M |
| 02/10/2026 | $3.41 | $3.45 (1.17%) | $3.50 | $3.34 | 42.73 K | $82.28 M |
| 02/09/2026 | $3.37 | $3.35 (-0.59%) | $3.44 | $3.34 | 9.91 K | $79.89 M |
| 02/06/2026 | $3.33 | $3.39 (1.8%) | $3.50 | $3.30 | 28.00 K | $80.85 M |
| 02/05/2026 | $3.39 | $3.35 (-1.18%) | $3.40 | $3.35 | 11.81 K | $79.89 M |
| 02/04/2026 | $3.33 | $3.41 (2.4%) | $3.45 | $3.33 | 21.91 K | $81.33 M |
| 02/03/2026 | $3.35 | $3.33 (-0.6%) | $3.43 | $3.29 | 61.10 K | $79.42 M |
| 02/02/2026 | $3.31 | $3.32 (0.3%) | $3.42 | $3.24 | 24.44 K | $79.18 M |
| 01/30/2026 | $3.38 | $3.32 (-1.78%) | $3.39 | $3.31 | 12.25 K | $79.18 M |
| 01/29/2026 | $3.39 | $3.48 (2.65%) | $3.50 | $3.25 | 23.00 K | $82.99 M |
| 01/28/2026 | $3.30 | $3.45 (4.55%) | $3.45 | $3.27 | 25.40 K | $82.28 M |
| 01/27/2026 | $3.28 | $3.30 (0.61%) | $3.30 | $3.22 | 14.31 K | $78.70 M |
| 01/26/2026 | $3.20 | $3.32 (3.75%) | $3.35 | $3.15 | 42.92 K | $79.18 M |
| 01/23/2026 | $3.33 | $3.20 (-3.9%) | $3.33 | $3.17 | 33.52 K | $76.32 M |
| 01/22/2026 | $3.31 | $3.33 (0.6%) | $3.35 | $3.29 | 8.81 K | $79.42 M |
| 01/21/2026 | $3.35 | $3.26 (-2.69%) | $3.41 | $3.23 | 35.44 K | $77.75 M |
| 01/20/2026 | $3.25 | $3.44 (5.85%) | $3.50 | $3.23 | 28.32 K | $82.04 M |
| 01/16/2026 | $3.46 | $3.32 (-4.05%) | $3.48 | $3.32 | 27.50 K | $79.18 M |
| 01/15/2026 | $3.48 | $3.43 (-1.44%) | $3.54 | $3.43 | 9.51 K | $81.80 M |
| 01/14/2026 | $3.57 | $3.47 (-2.8%) | $3.57 | $3.43 | 27.31 K | $82.76 M |
| 01/13/2026 | $3.64 | $3.54 (-2.75%) | $3.69 | $3.54 | 7.20 K | $84.43 M |
| 01/12/2026 | $3.58 | $3.58 (0%) | $3.66 | $3.50 | 21.90 K | $85.38 M |
| 01/09/2026 | $3.45 | $3.58 (3.77%) | $3.61 | $3.44 | 10.60 K | $85.06 M |
| 01/08/2026 | $3.51 | $3.41 (-2.85%) | $3.55 | $3.41 | 16.70 K | $81.02 M |
| 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 |
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.
