NASDAQ : INDI
indie Semiconductor, Inc. — Price history
Technology · Semiconductors · United States
Last price 1.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 412.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
indie Semiconductor, Inc. (INDI) closed at 1.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.69 | 1.7 | 1.61 | 1.65 | 722,861 | +0.00% |
| 2026-10-30 | 1.67 | 1.69 | 1.6 | 1.65 | 3,075,191 | -7.30% |
| 2026-10-29 | 1.725 | 1.827 | 1.7 | 1.78 | 5,379,372 | +1.71% |
| 2026-10-28 | 1.79 | 1.8 | 1.67 | 1.75 | 5,014,670 | +0.57% |
| 2026-10-27 | 1.62 | 1.74 | 1.62 | 1.74 | 5,820,996 | +9.43% |
| 2026-10-26 | 1.65 | 1.65 | 1.575 | 1.59 | 3,614,640 | -2.45% |
| 2026-10-23 | 1.66 | 1.66 | 1.54 | 1.63 | 10,185,217 | -2.98% |
| 2026-10-22 | 1.75 | 1.78 | 1.66 | 1.68 | 4,694,774 | -6.67% |
| 2026-10-21 | 1.89 | 1.89 | 1.77 | 1.8 | 7,815,559 | -1.64% |
| 2026-10-20 | 1.825 | 1.97 | 1.79 | 1.83 | 6,504,804 | -2.14% |
| 2026-10-19 | 1.87 | 1.89 | 1.79 | 1.87 | 9,384,848 | +2.75% |
| 2026-10-16 | 1.99 | 2 | 1.8 | 1.82 | 7,719,433 | -8.77% |
| 2026-10-15 | 1.955 | 2.02 | 1.89 | 1.995 | 6,725,697 | -0.50% |
| 2026-10-14 | 2.12 | 2.13 | 1.93 | 2.005 | 13,561,323 | -9.48% |
| 2026-10-13 | 2.29 | 2.32 | 2.19 | 2.215 | 3,496,939 | -4.73% |
| 2026-10-12 | 2.55 | 2.56 | 2.32 | 2.325 | 4,188,442 | -10.58% |
| 2026-10-09 | 2.61 | 2.64 | 2.5 | 2.6 | 3,287,928 | -0.19% |
| 2026-10-08 | 2.66 | 2.68 | 2.51 | 2.605 | 7,903,304 | -4.93% |
| 2026-10-07 | 2.82 | 2.82 | 2.71 | 2.74 | 4,886,274 | -3.86% |
| 2026-10-06 | 2.96 | 2.97 | 2.84 | 2.85 | 4,114,404 | -2.06% |
| 2026-10-05 | 2.975 | 2.98 | 2.87 | 2.91 | 3,008,559 | -2.02% |
| 2026-10-02 | 2.96 | 3.08 | 2.93 | 2.97 | 5,488,633 | +3.13% |
| 2026-10-01 | 2.92 | 2.945 | 2.83 | 2.88 | 3,971,003 | -1.54% |
| 2026-09-30 | 2.99 | 3.03 | 2.92 | 2.925 | 3,891,267 | -1.18% |
| 2026-09-29 | 2.97 | 3.02 | 2.88 | 2.96 | 8,384,118 | +2.07% |
| 2026-09-28 | 2.985 | 2.985 | 2.88 | 2.9 | 3,710,791 | -3.97% |
| 2026-09-25 | 3.08 | 3.09 | 2.99 | 3.02 | 3,413,346 | -0.98% |
| 2026-09-24 | 3.045 | 3.05 | 2.91 | 3.05 | 4,453,241 | -0.65% |
| 2026-09-23 | 3.19 | 3.19 | 3.02 | 3.07 | 4,361,698 | -4.06% |
| 2026-09-22 | 3.21 | 3.255 | 3.17 | 3.2 | 4,559,907 | -0.31% |
| 2026-09-21 | 3.13 | 3.24 | 3.09 | 3.21 | 5,218,672 | +4.56% |
| 2026-09-18 | 3.15 | 3.17 | 3.05 | 3.07 | 11,495,826 | -1.92% |
| 2026-09-17 | 3.16 | 3.23 | 3.095 | 3.13 | 4,314,818 | +3.64% |
| 2026-09-16 | 3.15 | 3.15 | 2.94 | 3.02 | 5,151,454 | -1.95% |
| 2026-09-15 | 3.15 | 3.18 | 3 | 3.08 | 5,108,313 | -1.60% |
| 2026-09-14 | 3.24 | 3.24 | 3.11 | 3.13 | 5,039,790 | -6.57% |
| 2026-09-11 | 3.39 | 3.45 | 3.31 | 3.35 | 3,699,660 | +1.21% |
| 2026-09-10 | 3.2 | 3.36 | 3.19 | 3.31 | 3,852,181 | +0.91% |
| 2026-09-09 | 3.475 | 3.495 | 3.25 | 3.28 | 7,718,806 | -6.29% |
| 2026-09-08 | 3.64 | 3.78 | 3.475 | 3.5 | 7,511,296 | -2.78% |
| 2026-09-04 | 3.47 | 3.615 | 3.46 | 3.6 | 2,988,443 | +3.75% |
| 2026-09-03 | 3.625 | 3.63 | 3.45 | 3.47 | 3,281,744 | -2.80% |
| 2026-09-02 | 3.55 | 3.665 | 3.48 | 3.57 | 3,421,124 | +0.56% |
| 2026-09-01 | 3.59 | 3.65 | 3.5 | 3.55 | 4,220,852 | -4.44% |
| 2026-08-31 | 3.78 | 3.81 | 3.68 | 3.715 | 5,511,864 | -1.72% |
| 2026-08-28 | 4.02 | 4.1 | 3.77 | 3.78 | 4,971,771 | -6.44% |
| 2026-08-27 | 3.99 | 4.065 | 3.85 | 4.04 | 3,955,801 | +3.59% |
| 2026-08-26 | 4 | 4.03 | 3.855 | 3.9 | 2,936,995 | -1.52% |
| 2026-08-25 | 4.04 | 4.05 | 3.92 | 3.96 | 3,363,286 | +1.02% |
| 2026-08-24 | 4.055 | 4.18 | 3.895 | 3.92 | 4,975,624 | -5.54% |
| 2026-08-21 | 4.1 | 4.28 | 3.96 | 4.15 | 8,407,116 | +3.75% |
| 2026-08-20 | 3.9 | 4.03 | 3.73 | 4 | 7,134,587 | -0.12% |
| 2026-08-19 | 4.37 | 4.415 | 3.91 | 4.005 | 10,904,111 | -7.72% |
| 2026-08-18 | 4.48 | 4.5 | 4.12 | 4.34 | 11,696,940 | -7.86% |
| 2026-08-17 | 4.65 | 5.138 | 4.62 | 4.71 | 15,864,675 | +0.00% |
| 2026-08-14 | 4.1 | 4.74 | 4.01 | 4.71 | 12,515,240 | +13.77% |
| 2026-08-13 | 3.96 | 4.36 | 3.92 | 4.14 | 12,322,703 | +3.24% |
| 2026-08-12 | 3.94 | 4.19 | 3.78 | 4.01 | 9,635,603 | +5.25% |
| 2026-08-11 | 3.78 | 3.935 | 3.715 | 3.81 | 4,027,757 | +2.42% |
| 2026-08-10 | 3.9 | 4 | 3.57 | 3.72 | 8,231,762 | -7.92% |
| 2026-08-07 | 4.1 | 4.12 | 3.76 | 4.04 | 9,432,326 | +17.78% |
| 2026-08-06 | 3.35 | 3.555 | 3.29 | 3.43 | 7,455,322 | +1.18% |
| 2026-08-05 | 3.52 | 3.56 | 3.37 | 3.39 | 4,758,790 | -6.87% |
| 2026-08-04 | 3.62 | 3.7 | 3.525 | 3.64 | 5,258,617 | +7.37% |
| 2026-08-03 | 3.23 | 3.465 | 3.15 | 3.39 | 11,955,933 | +4.95% |
| 2026-07-31 | 3.27 | 3.3 | 3 | 3.23 | 7,410,442 | +2.22% |
| 2026-07-30 | 3.15 | 3.245 | 3.015 | 3.16 | 5,879,308 | +4.98% |
| 2026-07-29 | 3.213 | 3.22 | 2.98 | 3.01 | 4,233,974 | -6.23% |
| 2026-07-28 | 3.29 | 3.32 | 3.06 | 3.21 | 5,578,624 | -6.69% |
| 2026-07-27 | 3.51 | 3.57 | 3.25 | 3.44 | 4,699,783 | -0.86% |
| 2026-07-24 | 3.64 | 3.65 | 3.465 | 3.47 | 3,493,125 | -4.67% |
| 2026-07-23 | 3.72 | 3.785 | 3.58 | 3.64 | 2,948,693 | -3.96% |
| 2026-07-22 | 3.74 | 3.875 | 3.74 | 3.79 | 2,691,862 | -1.81% |
| 2026-07-21 | 3.85 | 3.95 | 3.785 | 3.86 | 3,226,518 | +2.39% |
| 2026-07-20 | 3.9 | 3.91 | 3.735 | 3.77 | 1,849,121 | -1.57% |
| 2026-07-17 | 3.65 | 3.96 | 3.62 | 3.83 | 4,255,661 | +0.52% |
| 2026-07-16 | 4 | 4 | 3.74 | 3.81 | 4,643,913 | -5.22% |
| 2026-07-15 | 4.17 | 4.249 | 3.88 | 4.02 | 4,706,615 | -3.60% |
| 2026-07-14 | 4.31 | 4.35 | 4.11 | 4.17 | 5,645,936 | +1.21% |
| 2026-07-13 | 4.33 | 4.44 | 4.09 | 4.12 | 4,393,653 | -7.21% |
| 2026-07-10 | 4.664 | 4.711 | 4.385 | 4.44 | 3,391,771 | -5.73% |
| 2026-07-09 | 4.52 | 4.73 | 4.415 | 4.71 | 5,705,825 | +7.78% |
| 2026-07-08 | 4.07 | 4.38 | 4.005 | 4.37 | 5,435,521 | +6.07% |
| 2026-07-07 | 4.4 | 4.59 | 3.995 | 4.12 | 8,221,489 | -11.02% |
| 2026-07-06 | 4.41 | 4.85 | 4.35 | 4.63 | 6,360,360 | +6.93% |
| 2026-07-02 | 4.6 | 4.685 | 4.185 | 4.33 | 8,460,030 | -4.63% |
| 2026-07-01 | 4.33 | 4.79 | 4.28 | 4.54 | 7,638,113 | +1.11% |
| 2026-06-30 | 3.75 | 4.535 | 3.702 | 4.49 | 13,626,232 | +19.41% |
| 2026-06-29 | 3.55 | 3.778 | 3.38 | 3.76 | 4,239,030 | +5.92% |
| 2026-06-26 | 3.55 | 3.74 | 3.48 | 3.55 | 10,167,866 | -3.79% |
| 2026-06-25 | 3.66 | 3.73 | 3.43 | 3.69 | 5,523,354 | +3.36% |
| 2026-06-24 | 3.73 | 3.77 | 3.5 | 3.57 | 5,035,277 | -3.77% |
| 2026-06-23 | 3.82 | 4 | 3.7 | 3.71 | 4,383,827 | -8.40% |
| 2026-06-22 | 4.18 | 4.22 | 4.025 | 4.05 | 3,795,395 | -4.71% |
| 2026-06-18 | 4.05 | 4.29 | 3.96 | 4.25 | 14,485,530 | +8.14% |
| 2026-06-17 | 4 | 4.13 | 3.875 | 3.93 | 3,997,358 | +0.00% |
| 2026-06-16 | 4.11 | 4.29 | 3.91 | 3.93 | 3,813,915 | -4.84% |
| 2026-06-15 | 4.31 | 4.39 | 4.08 | 4.13 | 3,847,353 | +0.73% |
| 2026-06-12 | 3.98 | 4.11 | 3.92 | 4.1 | 2,857,305 | +2.76% |
| 2026-06-11 | 4.015 | 4.11 | 3.83 | 3.99 | 3,970,737 | +1.27% |
| 2026-06-10 | 4.02 | 4.32 | 3.881 | 3.94 | 7,272,192 | -1.99% |
| 2026-06-09 | 4.56 | 4.62 | 3.78 | 4.02 | 5,980,509 | -10.07% |
| 2026-06-08 | 4.22 | 4.52 | 4.13 | 4.47 | 10,506,222 | +10.37% |
| 2026-06-05 | 4.665 | 4.67 | 4 | 4.05 | 5,358,207 | -15.63% |
| 2026-06-04 | 4.71 | 4.9 | 4.63 | 4.8 | 4,211,939 | -1.64% |
| 2026-06-03 | 5.09 | 5.14 | 4.845 | 4.88 | 4,641,556 | -4.31% |
| 2026-06-02 | 4.95 | 5.3 | 4.92 | 5.1 | 5,573,490 | +4.72% |
| 2026-06-01 | 4.9 | 5.145 | 4.82 | 4.87 | 4,463,923 | -2.40% |
| 2026-05-29 | 5.399 | 5.43 | 4.885 | 4.99 | 4,926,154 | -6.55% |
| 2026-05-28 | 5.18 | 5.485 | 5.075 | 5.34 | 9,024,325 | +3.49% |
| 2026-05-27 | 5.06 | 5.176 | 4.83 | 5.16 | 6,883,271 | +1.78% |
| 2026-05-26 | 4.849 | 5.27 | 4.7 | 5.07 | 10,462,535 | +5.41% |
| 2026-05-22 | 4.2 | 5.14 | 4.2 | 4.81 | 14,025,469 | +15.07% |
| 2026-05-21 | 3.93 | 4.235 | 3.86 | 4.18 | 5,087,873 | +6.63% |
| 2026-05-20 | 3.85 | 4.005 | 3.8 | 3.92 | 4,409,858 | +3.70% |
| 2026-05-19 | 3.8 | 3.87 | 3.72 | 3.78 | 2,855,032 | -3.32% |
| 2026-05-18 | 4.175 | 4.205 | 3.85 | 3.91 | 4,549,664 | -6.68% |
| 2026-05-15 | 4.19 | 4.3 | 4.075 | 4.19 | 3,919,576 | -3.01% |
| 2026-05-14 | 4.51 | 4.54 | 4.31 | 4.32 | 4,581,998 | -4.21% |
| 2026-05-13 | 4.62 | 4.735 | 4.48 | 4.51 | 6,283,261 | -2.17% |