indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
3.880
+0.090 (2.37%)
Dec 22, 2025, 11:53 AM EST - Market open
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.79 | 3.84 | 3.73 | 3.80 | - | 0.26% | 435,100 |
| Dec 19, 2025 | 3.71 | 3.82 | 3.68 | 3.79 | 3.79 | 2.99% | 4,957,810 |
| Dec 18, 2025 | 3.91 | 3.97 | 3.66 | 3.68 | 3.68 | -3.16% | 4,435,679 |
| Dec 17, 2025 | 3.99 | 4.06 | 3.75 | 3.80 | 3.80 | -4.52% | 3,433,587 |
| Dec 16, 2025 | 4.04 | 4.18 | 3.88 | 3.98 | 3.98 | -3.16% | 2,577,569 |
| Dec 15, 2025 | 4.32 | 4.35 | 4.01 | 4.11 | 4.11 | -4.20% | 2,795,293 |
| Dec 12, 2025 | 4.48 | 4.48 | 4.24 | 4.29 | 4.29 | -4.24% | 2,218,026 |
| Dec 11, 2025 | 4.39 | 4.53 | 4.30 | 4.48 | 4.48 | 1.59% | 3,333,358 |
| Dec 10, 2025 | 4.40 | 4.62 | 4.36 | 4.41 | 4.41 | 0.23% | 2,414,792 |
| Dec 9, 2025 | 4.47 | 4.60 | 4.38 | 4.40 | 4.40 | -1.79% | 2,660,019 |
| Dec 8, 2025 | 4.75 | 4.75 | 4.39 | 4.48 | 4.48 | -3.03% | 2,581,679 |
| Dec 5, 2025 | 4.64 | 4.76 | 4.50 | 4.62 | 4.62 | 0.22% | 3,670,143 |
| Dec 4, 2025 | 4.33 | 4.63 | 4.27 | 4.61 | 4.61 | 5.98% | 3,312,297 |
| Dec 3, 2025 | 3.87 | 4.38 | 3.85 | 4.35 | 4.35 | 13.58% | 6,451,450 |
| Dec 2, 2025 | 3.54 | 3.87 | 3.51 | 3.83 | 3.83 | 10.06% | 3,564,416 |
| Dec 1, 2025 | 3.51 | 3.61 | 3.44 | 3.48 | 3.48 | -2.25% | 2,260,299 |
| Nov 28, 2025 | 3.51 | 3.60 | 3.48 | 3.56 | 3.56 | 2.01% | 1,547,290 |
| Nov 26, 2025 | 3.47 | 3.59 | 3.44 | 3.49 | 3.49 | 0.58% | 2,370,371 |
| Nov 25, 2025 | 3.42 | 3.49 | 3.30 | 3.47 | 3.47 | 2.06% | 1,941,212 |
| Nov 24, 2025 | 3.30 | 3.44 | 3.29 | 3.40 | 3.40 | 3.34% | 3,083,197 |
| Nov 21, 2025 | 3.30 | 3.43 | 3.15 | 3.29 | 3.29 | -0.60% | 5,793,794 |
| Nov 20, 2025 | 3.60 | 3.68 | 3.29 | 3.31 | 3.31 | -3.50% | 4,293,853 |
| Nov 19, 2025 | 3.45 | 3.65 | 3.41 | 3.43 | 3.43 | -0.29% | 2,458,828 |
| Nov 18, 2025 | 3.53 | 3.62 | 3.42 | 3.44 | 3.44 | -4.97% | 4,173,189 |
| Nov 17, 2025 | 3.76 | 3.89 | 3.57 | 3.62 | 3.62 | -5.85% | 4,559,680 |
| Nov 14, 2025 | 3.76 | 3.99 | 3.76 | 3.85 | 3.85 | -2.41% | 3,023,947 |
| Nov 13, 2025 | 4.18 | 4.20 | 3.78 | 3.94 | 3.94 | -7.73% | 5,774,045 |
| Nov 12, 2025 | 4.22 | 4.39 | 4.12 | 4.27 | 4.27 | 2.89% | 3,491,271 |
| Nov 11, 2025 | 4.32 | 4.33 | 4.05 | 4.15 | 4.15 | -4.16% | 3,749,181 |
| Nov 10, 2025 | 4.75 | 4.87 | 4.30 | 4.33 | 4.33 | -7.48% | 5,766,755 |
| Nov 7, 2025 | 4.41 | 4.90 | 4.22 | 4.68 | 4.68 | 0.43% | 6,340,918 |
| Nov 6, 2025 | 4.86 | 4.95 | 4.55 | 4.66 | 4.66 | -2.92% | 6,810,340 |
| Nov 5, 2025 | 4.71 | 4.88 | 4.58 | 4.80 | 4.80 | 1.69% | 3,341,674 |
| Nov 4, 2025 | 4.90 | 5.02 | 4.68 | 4.72 | 4.72 | -8.17% | 5,013,850 |
| Nov 3, 2025 | 5.38 | 5.40 | 5.06 | 5.14 | 5.14 | -4.46% | 3,298,925 |
| Oct 31, 2025 | 5.23 | 5.39 | 5.22 | 5.38 | 5.38 | 2.67% | 3,480,666 |
| Oct 30, 2025 | 5.56 | 5.61 | 5.22 | 5.24 | 5.24 | -9.03% | 4,104,026 |
| Oct 29, 2025 | 5.53 | 5.97 | 5.47 | 5.76 | 5.76 | 5.40% | 7,497,386 |
| Oct 28, 2025 | 5.55 | 5.66 | 5.37 | 5.47 | 5.47 | -1.89% | 2,928,739 |
| Oct 27, 2025 | 5.83 | 5.87 | 5.56 | 5.57 | 5.57 | -0.71% | 3,753,122 |
| Oct 24, 2025 | 5.68 | 5.71 | 5.50 | 5.61 | 5.61 | 2.00% | 2,677,302 |
| Oct 23, 2025 | 5.35 | 5.67 | 5.28 | 5.50 | 5.50 | 2.80% | 3,741,347 |
| Oct 22, 2025 | 5.47 | 5.53 | 5.16 | 5.35 | 5.35 | -4.97% | 4,496,954 |
| Oct 21, 2025 | 5.90 | 5.93 | 5.61 | 5.63 | 5.63 | -6.17% | 9,640,943 |
| Oct 20, 2025 | 5.47 | 6.02 | 5.39 | 6.00 | 6.00 | 12.78% | 8,903,112 |
| Oct 17, 2025 | 5.30 | 5.48 | 5.24 | 5.32 | 5.32 | -3.45% | 4,695,374 |
| Oct 16, 2025 | 6.01 | 6.05 | 5.46 | 5.51 | 5.51 | -6.45% | 6,988,664 |
| Oct 15, 2025 | 5.80 | 6.04 | 5.60 | 5.89 | 5.89 | 5.94% | 13,121,524 |
| Oct 14, 2025 | 4.64 | 5.76 | 4.59 | 5.56 | 5.56 | 18.55% | 15,305,821 |
| Oct 13, 2025 | 4.42 | 4.72 | 4.38 | 4.69 | 4.69 | 13.01% | 4,960,363 |