5 DAY PERFORMANCE
-6.69%
1 MONTH PERFORMANCE
-16.35%
3 MONTH PERFORMANCE
-16.12%
6 MONTH PERFORMANCE
-12.54%
YEAR-TO-DATE PERFORMANCE
-16.12%
1 YEAR PERFORMANCE
-63.50%
Identiv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $3.10 | $3.11 (0.16%) | $3.21 | $3.04 | 46,156 | $73.81 M |
| 03/31/2025 | $3.16 | $3.19 (0.95%) | $3.22 | $3.03 | 86,282 | $75.35 M |
| 03/28/2025 | $3.29 | $3.16 (-3.95%) | $3.30 | $3.11 | 49,724 | $74.64 M |
| 03/27/2025 | $3.39 | $3.29 (-2.95%) | $3.39 | $3.20 | 50,700 | $77.71 M |
| 03/26/2025 | $3.29 | $3.32 (0.91%) | $3.33 | $3.21 | 44,860 | $78.42 M |
| 03/25/2025 | $3.36 | $3.25 (-3.27%) | $3.39 | $3.20 | 31,000 | $76.77 M |
| 03/24/2025 | $3.45 | $3.36 (-2.61%) | $3.51 | $3.31 | 133,219 | $79.36 M |
| 03/21/2025 | $3.42 | $3.42 (0%) | $3.49 | $3.32 | 119,500 | $80.78 M |
| 03/20/2025 | $3.37 | $3.29 (-2.37%) | $3.37 | $3.27 | 29,100 | $77.71 M |
| 03/19/2025 | $3.35 | $3.36 (0.3%) | $3.43 | $3.31 | 38,400 | $79.36 M |
| 03/18/2025 | $3.30 | $3.41 (3.33%) | $3.45 | $3.29 | 100,207 | $80.55 M |
| 03/17/2025 | $3.13 | $3.20 (2.24%) | $3.27 | $3.13 | 66,800 | $75.59 M |
| 03/14/2025 | $3.23 | $3.18 (-1.55%) | $3.28 | $3.15 | 45,400 | $74.99 M |
| 03/13/2025 | $3.29 | $3.24 (-1.52%) | $3.42 | $3.18 | 73,400 | $76.66 M |
| 03/12/2025 | $3.26 | $3.29 (0.92%) | $3.42 | $3.17 | 58,700 | $77.84 M |
| 03/11/2025 | $3.26 | $3.45 (5.83%) | $3.52 | $3.21 | 111,940 | $81.63 M |
| 03/10/2025 | $3.39 | $3.26 (-3.83%) | $3.45 | $3.24 | 111,300 | $77.13 M |
| 03/07/2025 | $3.25 | $3.42 (5.23%) | $3.50 | $3.16 | 147,700 | $80.92 M |
| 03/06/2025 | $3.56 | $3.24 (-8.99%) | $3.56 | $3.06 | 237,700 | $76.66 M |
| 03/05/2025 | $3.49 | $3.47 (-0.57%) | $3.55 | $3.31 | 90,500 | $82.10 M |
| 03/04/2025 | $3.49 | $3.45 (-1.15%) | $3.61 | $3.27 | 112,295 | $81.63 M |
| 03/03/2025 | $3.60 | $3.57 (-0.83%) | $3.70 | $3.45 | 78,400 | $84.47 M |
| 02/28/2025 | $3.66 | $3.67 (0.27%) | $3.86 | $3.60 | 40,688 | $86.83 M |
| 02/27/2025 | $3.79 | $3.85 (1.58%) | $3.96 | $3.73 | 102,100 | $91.09 M |
| 02/26/2025 | $3.60 | $3.61 (0.28%) | $3.71 | $3.60 | 49,000 | $85.41 M |
| 02/25/2025 | $3.54 | $3.55 (0.28%) | $3.65 | $3.50 | 89,406 | $83.99 M |
| 02/24/2025 | $3.44 | $3.51 (2.03%) | $3.65 | $3.35 | 92,600 | $83.05 M |
| 02/21/2025 | $3.57 | $3.44 (-3.64%) | $3.64 | $3.44 | 21,115 | $81.39 M |
| 02/20/2025 | $3.61 | $3.57 (-1.11%) | $3.65 | $3.41 | 88,434 | $84.47 M |
| 02/19/2025 | $3.55 | $3.55 (0%) | $3.65 | $3.43 | 33,134 | $83.99 M |
| 02/18/2025 | $3.55 | $3.52 (-0.85%) | $3.63 | $3.50 | 17,800 | $83.28 M |
| 02/14/2025 | $3.57 | $3.51 (-1.68%) | $3.61 | $3.50 | 19,400 | $83.05 M |
| 02/13/2025 | $3.56 | $3.51 (-1.4%) | $3.65 | $3.41 | 49,600 | $83.05 M |
| 02/12/2025 | $3.56 | $3.53 (-0.84%) | $3.67 | $3.49 | 30,500 | $83.52 M |
| 02/11/2025 | $3.46 | $3.56 (2.89%) | $3.61 | $3.45 | 22,206 | $84.23 M |
| 02/10/2025 | $3.49 | $3.49 (0%) | $3.64 | $3.42 | 17,000 | $82.57 M |
| 02/07/2025 | $3.50 | $3.49 (-0.29%) | $3.80 | $3.42 | 14,159 | $82.57 M |
| 02/06/2025 | $3.55 | $3.51 (-1.13%) | $3.65 | $3.49 | 15,923 | $83.05 M |
| 02/05/2025 | $3.44 | $3.55 (3.2%) | $3.62 | $3.44 | 20,112 | $83.99 M |
| 02/04/2025 | $3.43 | $3.46 (0.87%) | $3.51 | $3.43 | 24,936 | $81.86 M |
| 02/03/2025 | $3.40 | $3.43 (0.88%) | $3.51 | $3.39 | 17,342 | $81.15 M |
| 01/31/2025 | $3.60 | $3.46 (-3.89%) | $3.61 | $3.39 | 55,731 | $81.86 M |
| 01/30/2025 | $3.54 | $3.56 (0.56%) | $3.65 | $3.51 | 36,787 | $84.23 M |
| 01/29/2025 | $3.67 | $3.51 (-4.36%) | $3.67 | $3.50 | 25,927 | $83.05 M |
| 01/28/2025 | $3.68 | $3.62 (-1.63%) | $3.82 | $3.52 | 54,300 | $85.65 M |
| 01/27/2025 | $3.66 | $3.60 (-1.64%) | $3.72 | $3.60 | 26,500 | $85.18 M |
| 01/24/2025 | $3.82 | $3.70 (-3.14%) | $3.86 | $3.67 | 45,047 | $87.54 M |
| 01/23/2025 | $3.66 | $3.76 (2.73%) | $3.77 | $3.54 | 37,800 | $88.96 M |
| 01/22/2025 | $3.89 | $3.69 (-5.14%) | $3.90 | $3.68 | 54,788 | $87.31 M |
| 01/21/2025 | $3.79 | $3.87 (2.11%) | $3.94 | $3.70 | 44,311 | $91.56 M |
| 01/17/2025 | $3.80 | $3.74 (-1.58%) | $3.85 | $3.69 | 38,427 | $88.49 M |
| 01/16/2025 | $3.76 | $3.78 (0.53%) | $3.82 | $3.67 | 62,211 | $89.43 M |
| 01/15/2025 | $3.53 | $3.72 (5.38%) | $3.76 | $3.53 | 48,725 | $88.02 M |
| 01/14/2025 | $3.73 | $3.65 (-2.14%) | $3.78 | $3.51 | 46,905 | $86.36 M |
| 01/13/2025 | $3.54 | $3.66 (3.39%) | $3.74 | $3.44 | 68,200 | $86.60 M |
| 01/10/2025 | $3.53 | $3.60 (1.98%) | $3.60 | $3.45 | 29,235 | $85.18 M |
| 01/08/2025 | $3.62 | $3.53 (-2.49%) | $3.66 | $3.48 | 37,000 | $83.52 M |
| 01/07/2025 | $3.76 | $3.66 (-2.66%) | $3.76 | $3.61 | 30,900 | $86.60 M |
| 01/06/2025 | $3.78 | $3.71 (-1.85%) | $3.87 | $3.65 | 47,624 | $87.78 M |
| 01/03/2025 | $3.66 | $3.77 (3.01%) | $3.77 | $3.65 | 18,500 | $89.20 M |
| 01/02/2025 | $3.67 | $3.66 (-0.27%) | $3.76 | $3.62 | 29,400 | $86.60 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.
