Identiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	2.60	2.60	2.60	2.60	-	-4.07%	-
Feb 20, 2026	2.71	2.71	2.71	2.71	2.71	1.31%	-
Feb 19, 2026	2.67	2.67	2.67	2.67	2.67	1.71%	-
Feb 18, 2026	2.63	2.63	2.63	2.63	2.63	3.35%	-
Feb 17, 2026	2.54	2.54	2.54	2.54	2.54	-0.39%	-
Feb 16, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	-
Feb 13, 2026	2.60	2.60	2.60	2.60	2.60	-4.59%	-
Feb 12, 2026	2.73	2.73	2.73	2.73	2.73	-7.78%	-
Feb 11, 2026	2.84	2.96	2.84	2.96	2.96	5.35%	500
Feb 10, 2026	2.76	2.81	2.76	2.81	2.81	-2.77%	1
Feb 9, 2026	2.81	2.89	2.81	2.89	2.89	3.96%	300
Feb 6, 2026	2.78	2.78	2.78	2.78	2.78	-1.77%	-
Feb 5, 2026	2.83	2.83	2.83	2.83	2.83	2.54%	-
Feb 4, 2026	2.76	2.76	2.76	2.76	2.76	-0.18%	-
Feb 3, 2026	2.75	2.76	2.75	2.76	2.76	1.85%	5
Feb 2, 2026	2.71	2.71	2.71	2.71	2.71	-4.58%	-
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%	-