5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+2.88%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
-23.75%
YEAR-TO-DATE PERFORMANCE
-12.30%
1 YEAR PERFORMANCE
-22.09%
Identiv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $3.35 | $3.21 (-4.18%) | $3.35 | $3.18 | 35.00 K | $75.75 M |
| 06/11/2025 | $3.27 | $3.21 (-1.83%) | $3.35 | $3.21 | 71.54 K | $75.75 M |
| 06/10/2025 | $3.22 | $3.25 (0.93%) | $3.31 | $3.22 | 20.30 K | $76.70 M |
| 06/09/2025 | $3.21 | $3.28 (2.18%) | $3.28 | $3.15 | 19.32 K | $77.40 M |
| 06/06/2025 | $3.14 | $3.21 (2.23%) | $3.25 | $3.14 | 59.70 K | $75.75 M |
| 06/05/2025 | $3.20 | $3.24 (1.25%) | $3.25 | $3.19 | 38.40 K | $76.46 M |
| 06/04/2025 | $3.21 | $3.23 (0.62%) | $3.30 | $3.21 | 10.70 K | $76.22 M |
| 06/03/2025 | $3.28 | $3.25 (-0.91%) | $3.46 | $3.24 | 10.20 K | $76.70 M |
| 06/02/2025 | $3.27 | $3.31 (1.22%) | $3.34 | $3.27 | 14.60 K | $78.11 M |
| 05/30/2025 | $3.27 | $3.27 (0%) | $3.34 | $3.22 | 53.30 K | $77.17 M |
| 05/29/2025 | $3.37 | $3.31 (-1.78%) | $3.37 | $3.21 | 37.74 K | $78.11 M |
| 05/28/2025 | $3.39 | $3.28 (-3.24%) | $3.39 | $3.28 | 31.44 K | $77.40 M |
| 05/27/2025 | $3.30 | $3.39 (2.73%) | $3.43 | $3.30 | 27.04 K | $80.00 M |
| 05/23/2025 | $3.20 | $3.30 (3.12%) | $3.31 | $3.20 | 21.95 K | $77.88 M |
| 05/22/2025 | $3.30 | $3.31 (0.3%) | $3.33 | $3.25 | 31.04 K | $78.11 M |
| 05/21/2025 | $3.39 | $3.31 (-2.36%) | $3.44 | $3.30 | 21.23 K | $78.11 M |
| 05/20/2025 | $3.42 | $3.40 (-0.58%) | $3.50 | $3.39 | 42.90 K | $80.24 M |
| 05/19/2025 | $3.28 | $3.42 (4.27%) | $3.43 | $3.28 | 31.40 K | $80.71 M |
| 05/16/2025 | $3.14 | $3.29 (4.78%) | $3.35 | $3.12 | 137.00 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 |
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.
