5 DAY PERFORMANCE
+3.40%
1 MONTH PERFORMANCE
-13.30%
3 MONTH PERFORMANCE
+3.99%
6 MONTH PERFORMANCE
-13.10%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
-53.80%
Identiv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/31/2024 | $3.77 | $3.66 (-2.92%) | $3.82 | $3.66 | 75,846 | $86.60 M |
| 12/30/2024 | $3.73 | $3.73 (0%) | $3.78 | $3.62 | 53,400 | $88.25 M |
| 12/27/2024 | $3.85 | $3.69 (-4.16%) | $3.85 | $3.61 | 55,300 | $87.31 M |
| 12/26/2024 | $3.61 | $3.79 (4.99%) | $3.85 | $3.61 | 51,200 | $89.67 M |
| 12/24/2024 | $3.70 | $3.64 (-1.62%) | $3.75 | $3.63 | 27,800 | $86.12 M |
| 12/23/2024 | $3.75 | $3.69 (-1.6%) | $3.80 | $3.66 | 32,200 | $87.31 M |
| 12/20/2024 | $3.61 | $3.70 (2.49%) | $3.73 | $3.60 | 60,300 | $87.54 M |
| 12/19/2024 | $3.68 | $3.64 (-1.09%) | $3.78 | $3.56 | 59,809 | $86.12 M |
| 12/18/2024 | $4.01 | $3.73 (-6.98%) | $4.01 | $3.70 | 40,200 | $88.25 M |
| 12/17/2024 | $4.03 | $3.96 (-1.74%) | $4.06 | $3.89 | 98,315 | $93.69 M |
| 12/16/2024 | $4.25 | $4.08 (-4%) | $4.25 | $4.06 | 58,619 | $96.53 M |
| 12/13/2024 | $4.18 | $4.21 (0.72%) | $4.22 | $4.12 | 35,600 | $99.61 M |
| 12/12/2024 | $4.17 | $4.21 (0.96%) | $4.29 | $4.15 | 81,225 | $99.61 M |
| 12/11/2024 | $4.18 | $4.17 (-0.24%) | $4.27 | $4.11 | 84,900 | $98.66 M |
| 12/10/2024 | $4.16 | $4.17 (0.24%) | $4.22 | $4.07 | 76,315 | $98.66 M |
| 12/09/2024 | $3.97 | $4.15 (4.53%) | $4.24 | $3.97 | 110,225 | $98.19 M |
| 12/06/2024 | $4.09 | $3.92 (-4.16%) | $4.12 | $3.89 | 67,531 | $92.75 M |
| 12/05/2024 | $4.16 | $4.09 (-1.68%) | $4.17 | $3.88 | 87,812 | $96.77 M |
| 12/04/2024 | $4.05 | $4.12 (1.73%) | $4.24 | $4.03 | 174,200 | $97.48 M |
| 12/03/2024 | $4.25 | $4.05 (-4.71%) | $4.25 | $3.95 | 170,833 | $95.82 M |
| 12/02/2024 | $4.00 | $4.24 (6%) | $4.24 | $3.84 | 112,200 | $100.32 M |
| 11/29/2024 | $3.93 | $3.98 (1.27%) | $4.07 | $3.87 | 68,900 | $94.17 M |
| 11/27/2024 | $3.73 | $3.87 (3.75%) | $3.88 | $3.64 | 104,400 | $91.56 M |
| 11/26/2024 | $3.81 | $3.72 (-2.36%) | $3.93 | $3.63 | 146,516 | $88.02 M |
| 11/25/2024 | $3.94 | $3.86 (-2.03%) | $4.23 | $3.83 | 171,677 | $91.33 M |
| 11/22/2024 | $3.95 | $3.96 (0.25%) | $4.20 | $3.89 | 215,536 | $93.69 M |
| 11/21/2024 | $3.94 | $3.95 (0.25%) | $3.95 | $3.82 | 86,249 | $93.46 M |
| 11/20/2024 | $3.74 | $3.90 (4.28%) | $3.96 | $3.72 | 103,430 | $92.27 M |
| 11/19/2024 | $3.59 | $3.71 (3.34%) | $3.84 | $3.59 | 102,700 | $87.78 M |
| 11/18/2024 | $3.63 | $3.58 (-1.38%) | $3.90 | $3.54 | 135,607 | $84.70 M |
| 11/15/2024 | $3.64 | $3.64 (0%) | $3.77 | $3.54 | 77,149 | $86.12 M |
| 11/14/2024 | $3.64 | $3.64 (0%) | $3.70 | $3.56 | 32,600 | $86.12 M |
| 11/13/2024 | $3.82 | $3.66 (-4.19%) | $3.82 | $3.49 | 138,900 | $86.60 M |
| 11/12/2024 | $3.76 | $3.77 (0.27%) | $3.80 | $3.68 | 73,600 | $89.20 M |
| 11/11/2024 | $4.00 | $3.80 (-5%) | $4.05 | $3.75 | 50,481 | $89.91 M |
| 11/08/2024 | $3.75 | $3.95 (5.33%) | $3.95 | $3.59 | 314,710 | $92.66 M |
| 11/07/2024 | $3.45 | $3.58 (3.77%) | $3.71 | $3.45 | 149,611 | $83.98 M |
| 11/06/2024 | $3.57 | $3.67 (2.8%) | $3.75 | $3.55 | 124,400 | $86.09 M |
| 11/05/2024 | $3.44 | $3.53 (2.62%) | $3.62 | $3.44 | 78,000 | $82.81 M |
| 11/04/2024 | $3.51 | $3.43 (-2.28%) | $3.59 | $3.43 | 67,614 | $80.46 M |
| 11/01/2024 | $3.58 | $3.50 (-2.23%) | $3.63 | $3.49 | 97,601 | $82.11 M |
| 10/31/2024 | $3.51 | $3.54 (0.85%) | $3.60 | $3.50 | 36,119 | $83.04 M |
| 10/30/2024 | $3.57 | $3.58 (0.28%) | $3.70 | $3.57 | 91,613 | $83.98 M |
| 10/29/2024 | $3.53 | $3.60 (1.98%) | $3.66 | $3.53 | 30,404 | $84.45 M |
| 10/28/2024 | $3.60 | $3.48 (-3.33%) | $3.70 | $3.48 | 38,925 | $81.64 M |
| 10/25/2024 | $3.68 | $3.61 (-1.9%) | $3.68 | $3.55 | 7,908 | $84.69 M |
| 10/24/2024 | $3.70 | $3.68 (-0.54%) | $3.74 | $3.58 | 45,000 | $86.33 M |
| 10/23/2024 | $3.67 | $3.70 (0.82%) | $3.75 | $3.65 | 65,300 | $86.80 M |
| 10/22/2024 | $3.63 | $3.65 (0.55%) | $3.70 | $3.53 | 21,834 | $85.63 M |
| 10/21/2024 | $3.67 | $3.67 (0%) | $3.70 | $3.59 | 22,915 | $86.09 M |
| 10/18/2024 | $3.59 | $3.67 (2.23%) | $3.68 | $3.52 | 46,011 | $86.09 M |
| 10/17/2024 | $3.56 | $3.59 (0.84%) | $3.62 | $3.53 | 16,400 | $84.22 M |
| 10/16/2024 | $3.63 | $3.62 (-0.28%) | $3.70 | $3.55 | 27,542 | $84.92 M |
| 10/15/2024 | $3.60 | $3.68 (2.22%) | $3.70 | $3.55 | 56,900 | $86.33 M |
| 10/14/2024 | $3.59 | $3.51 (-2.23%) | $3.65 | $3.51 | 24,947 | $82.34 M |