indie Semiconductor, Inc.INDINASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.05 | $4.20 | $3.92 | $3.96 | 1.92M |
| 1/30/2026 | $4.16 | $4.24 | $4.05 | $4.10 | 2.94M |
| 1/29/2026 | $4.34 | $4.34 | $4.08 | $4.29 | 2.37M |
| 1/28/2026 | $4.70 | $4.74 | $4.30 | $4.32 | 2.44M |
| 1/27/2026 | $4.52 | $4.61 | $4.47 | $4.57 | 1.83M |
| 1/26/2026 | $4.43 | $4.49 | $4.30 | $4.48 | 1.83M |
| 1/23/2026 | $4.58 | $4.68 | $4.40 | $4.47 | 2.99M |
| 1/22/2026 | $4.35 | $4.61 | $4.28 | $4.58 | 4.67M |
| 1/21/2026 | $4.21 | $4.31 | $4.04 | $4.25 | 3.16M |
| 1/20/2026 | $4.06 | $4.28 | $4.01 | $4.18 | 2.05M |
| 1/16/2026 | $4.30 | $4.47 | $4.24 | $4.28 | 3.15M |
| 1/15/2026 | $4.36 | $4.40 | $4.19 | $4.23 | 1.78M |
| 1/14/2026 | $4.07 | $4.40 | $4.07 | $4.25 | 4.76M |
| 1/13/2026 | $3.97 | $4.13 | $3.83 | $4.11 | 3.08M |
| 1/12/2026 | $3.94 | $4.01 | $3.82 | $3.90 | 3.28M |
| 1/9/2026 | $3.94 | $3.99 | $3.78 | $3.96 | 2.24M |
| 1/8/2026 | $3.97 | $4.01 | $3.85 | $3.88 | 2.21M |
| 1/7/2026 | $3.94 | $4.16 | $3.92 | $4.05 | 3.12M |
| 1/6/2026 | $3.70 | $4.04 | $3.66 | $4.00 | 3.64M |
| 1/5/2026 | $3.72 | $3.78 | $3.61 | $3.66 | 3.76M |
| 1/2/2026 | $3.64 | $3.74 | $3.58 | $3.70 | 1.71M |
| 12/31/2025 | $3.57 | $3.63 | $3.52 | $3.53 | 1.72M |
| 12/30/2025 | $3.66 | $3.66 | $3.56 | $3.57 | 1.44M |
| 12/29/2025 | $3.64 | $3.72 | $3.56 | $3.63 | 2.16M |
| 12/26/2025 | $3.76 | $3.76 | $3.67 | $3.74 | 1.41M |
| 12/24/2025 | $3.68 | $3.79 | $3.68 | $3.76 | 1.13M |
| 12/23/2025 | $3.76 | $3.81 | $3.59 | $3.70 | 2.01M |
| 12/22/2025 | $3.79 | $3.95 | $3.73 | $3.82 | 2.20M |
| 12/19/2025 | $3.71 | $3.82 | $3.68 | $3.79 | 4.97M |
| 12/18/2025 | $3.91 | $3.97 | $3.65 | $3.68 | 4.44M |
| 12/17/2025 | $3.99 | $4.06 | $3.75 | $3.80 | 3.43M |
| 12/16/2025 | $4.04 | $4.18 | $3.88 | $3.98 | 2.58M |
| 12/15/2025 | $4.32 | $4.35 | $4.01 | $4.11 | 2.80M |
| 12/12/2025 | $4.48 | $4.48 | $4.24 | $4.29 | 2.22M |
| 12/11/2025 | $4.39 | $4.53 | $4.30 | $4.48 | 3.33M |
| 12/10/2025 | $4.40 | $4.62 | $4.36 | $4.41 | 2.41M |
| 12/9/2025 | $4.47 | $4.60 | $4.38 | $4.40 | 2.66M |
| 12/8/2025 | $4.75 | $4.75 | $4.39 | $4.48 | 2.58M |
| 12/5/2025 | $4.64 | $4.76 | $4.50 | $4.62 | 3.67M |
| 12/4/2025 | $4.33 | $4.63 | $4.27 | $4.61 | 3.31M |
| 12/3/2025 | $3.87 | $4.38 | $3.85 | $4.35 | 6.45M |
| 12/2/2025 | $3.54 | $3.87 | $3.51 | $3.83 | 3.56M |
| 12/1/2025 | $3.51 | $3.61 | $3.44 | $3.48 | 2.26M |
| 11/28/2025 | $3.51 | $3.60 | $3.48 | $3.56 | 1.55M |
| 11/26/2025 | $3.47 | $3.59 | $3.44 | $3.49 | 2.37M |
| 11/25/2025 | $3.42 | $3.49 | $3.30 | $3.47 | 1.94M |
| 11/24/2025 | $3.30 | $3.44 | $3.29 | $3.40 | 3.08M |
| 11/21/2025 | $3.30 | $3.43 | $3.15 | $3.29 | 5.79M |
| 11/20/2025 | $3.60 | $3.68 | $3.29 | $3.31 | 4.29M |
| 11/19/2025 | $3.45 | $3.65 | $3.41 | $3.43 | 2.46M |
| 11/18/2025 | $3.53 | $3.62 | $3.42 | $3.44 | 4.17M |
| 11/17/2025 | $3.76 | $3.89 | $3.57 | $3.62 | 4.56M |
| 11/14/2025 | $3.76 | $3.99 | $3.76 | $3.85 | 3.02M |
| 11/13/2025 | $4.18 | $4.20 | $3.78 | $3.94 | 5.77M |
| 11/12/2025 | $4.22 | $4.39 | $4.12 | $4.27 | 3.49M |
| 11/11/2025 | $4.32 | $4.33 | $4.05 | $4.15 | 3.75M |
| 11/10/2025 | $4.75 | $4.87 | $4.30 | $4.33 | 5.77M |
| 11/7/2025 | $4.41 | $4.90 | $4.22 | $4.68 | 6.34M |
| 11/6/2025 | $4.86 | $4.95 | $4.55 | $4.66 | 6.81M |
| 11/5/2025 | $4.71 | $4.88 | $4.58 | $4.80 | 3.34M |