Identiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.84	2.84	2.84	2.84	2.84	0.71%	-
Jan 29, 2026	2.82	2.82	2.82	2.82	2.82	4.83%	1
Jan 28, 2026	2.69	2.69	2.69	2.69	2.69	-1.47%	-
Jan 27, 2026	2.73	2.73	2.73	2.73	2.73	3.61%	-
Jan 26, 2026	2.64	2.64	2.64	2.64	2.64	-5.39%	-
Jan 23, 2026	2.78	2.79	2.78	2.79	2.79	-0.54%	250
Jan 22, 2026	2.75	2.80	2.75	2.80	2.80	-2.61%	10
Jan 21, 2026	2.88	2.88	2.88	2.88	2.88	2.86%	-
Jan 20, 2026	2.78	2.80	2.78	2.80	2.80	0.36%	5
Jan 19, 2026	2.79	2.79	2.79	2.79	2.79	-3.97%	-
Jan 16, 2026	2.90	2.90	2.90	2.90	2.90	-2.03%	-
Jan 15, 2026	2.92	2.96	2.92	2.96	2.96	-0.50%	4
Jan 14, 2026	2.98	2.98	2.98	2.98	2.98	-1.16%	-
Jan 13, 2026	3.01	3.01	3.01	3.01	3.01	1.01%	-
Jan 12, 2026	2.99	2.99	2.98	2.98	2.98	4.01%	15
Jan 9, 2026	2.87	2.87	2.87	2.87	2.87	-1.55%	6
Jan 8, 2026	2.91	2.91	2.91	2.91	2.91	-4.43%	5
Jan 7, 2026	3.05	3.05	3.05	3.05	3.05	1.50%	-
Jan 6, 2026	3.00	3.00	3.00	3.00	3.00	-1.80%	-
Jan 5, 2026	3.06	3.06	3.06	3.06	3.06	-5.27%	-
Jan 2, 2026	3.21	3.23	3.21	3.23	3.23	12.76%	12
Dec 30, 2025	2.86	2.86	2.86	2.86	2.86	0.53%	-
Dec 29, 2025	2.85	2.85	2.85	2.85	2.85	-2.07%	1
Dec 23, 2025	2.91	2.91	2.91	2.91	2.91	-3.33%	-
Dec 22, 2025	3.01	3.01	3.01	3.01	3.01	4.52%	-
Dec 19, 2025	2.88	2.88	2.88	2.88	2.88	0.17%	-
Dec 18, 2025	2.85	2.87	2.85	2.87	2.87	-2.71%	4
Dec 17, 2025	2.95	2.95	2.95	2.95	2.95	1.03%	23
Dec 16, 2025	2.92	2.92	2.92	2.92	2.92	-2.67%	5
Dec 15, 2025	3.00	3.00	3.00	3.00	3.00	2.74%	-
Dec 12, 2025	2.92	2.92	2.92	2.92	2.92	-1.52%	-
Dec 11, 2025	3.07	3.07	2.97	2.97	2.97	-2.79%	8
Dec 10, 2025	3.05	3.05	3.05	3.05	3.05	1.16%	-
Dec 9, 2025	3.02	3.02	3.02	3.02	3.02	-0.33%	-
Dec 8, 2025	2.95	3.03	2.95	3.03	3.03	4.67%	2
Dec 5, 2025	2.89	2.89	2.89	2.89	2.89	-	-
Dec 4, 2025	2.89	2.89	2.89	2.89	2.89	0.35%	-
Dec 3, 2025	2.88	2.88	2.88	2.88	2.88	1.59%	-
Dec 2, 2025	2.84	2.84	2.84	2.84	2.84	-0.53%	-
Dec 1, 2025	2.85	2.85	2.85	2.85	2.85	-1.55%	-
Nov 28, 2025	2.90	2.90	2.90	2.90	2.90	0.35%	-
Nov 27, 2025	2.89	2.89	2.89	2.89	2.89	-1.20%	-
Nov 26, 2025	2.92	2.92	2.92	2.92	2.92	1.04%	-
Nov 25, 2025	2.89	2.89	2.89	2.89	2.89	4.52%	-
Nov 24, 2025	2.77	2.77	2.77	2.77	2.77	1.28%	-
Nov 21, 2025	2.73	2.73	2.73	2.73	2.73	0.37%	11
Nov 20, 2025	2.72	2.72	2.72	2.72	2.72	-6.04%	-
Nov 19, 2025	2.90	2.90	2.90	2.90	2.90	-2.85%	-
Nov 18, 2025	2.98	2.98	2.98	2.98	2.98	-5.99%	-
Nov 17, 2025	3.17	3.17	3.17	3.17	3.17	7.09%	-