Identiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.80	2.84	2.75	2.76	2.76	-1.78%	141,410
Aug 31, 2026	2.81	2.87	2.77	2.81	2.81	1.81%	179,950
Aug 28, 2026	2.81	2.85	2.74	2.76	2.76	-1.78%	146,466
Aug 27, 2026	2.87	2.98	2.79	2.81	2.81	-2.43%	148,030
Aug 26, 2026	2.86	2.91	2.85	2.88	2.88	0.35%	157,690
Aug 25, 2026	2.86	2.95	2.86	2.87	2.87	0.35%	179,846
Aug 24, 2026	2.83	2.93	2.83	2.86	2.86	0.35%	175,159
Aug 21, 2026	2.88	2.97	2.82	2.85	2.85	-1.38%	240,478
Aug 20, 2026	2.85	2.90	2.84	2.89	2.89	1.40%	162,809
Aug 19, 2026	2.89	2.94	2.80	2.85	2.85	-1.04%	252,346
Aug 18, 2026	2.74	2.96	2.74	2.88	2.88	5.11%	573,080
Aug 17, 2026	2.61	2.79	2.60	2.74	2.74	3.40%	507,913
Aug 14, 2026	2.66	2.68	2.54	2.65	2.65	-	323,471
Aug 13, 2026	2.58	2.73	2.42	2.65	2.65	1.15%	669,553
Aug 12, 2026	2.56	2.73	2.55	2.62	2.62	1.55%	576,874
Aug 11, 2026	2.55	2.64	2.55	2.58	2.58	1.18%	141,531
Aug 10, 2026	2.59	2.61	2.54	2.55	2.55	-1.16%	207,251
Aug 7, 2026	2.55	2.67	2.55	2.58	2.58	1.18%	119,277
Aug 6, 2026	2.58	2.68	2.54	2.55	2.55	-1.92%	177,557
Aug 5, 2026	2.68	2.70	2.54	2.60	2.60	-2.99%	376,074
Aug 4, 2026	2.73	2.75	2.67	2.68	2.68	-0.74%	108,171
Aug 3, 2026	2.67	2.73	2.64	2.70	2.70	2.27%	173,821
Jul 31, 2026	2.70	2.75	2.63	2.64	2.64	-2.22%	145,981
Jul 30, 2026	2.57	2.79	2.57	2.70	2.70	6.30%	143,766
Jul 29, 2026	2.65	2.71	2.52	2.54	2.54	-4.87%	497,545
Jul 28, 2026	2.69	2.74	2.63	2.67	2.67	-1.48%	144,325
Jul 27, 2026	2.70	2.77	2.66	2.71	2.71	0.74%	69,653
Jul 24, 2026	2.75	2.78	2.68	2.69	2.69	-3.24%	89,754
Jul 23, 2026	2.72	2.78	2.68	2.78	2.78	1.46%	52,199
Jul 22, 2026	2.78	2.82	2.71	2.74	2.74	-1.44%	61,186
Jul 21, 2026	2.71	2.81	2.70	2.78	2.78	2.21%	88,638
Jul 20, 2026	2.78	2.81	2.71	2.72	2.72	-2.86%	116,209
Jul 17, 2026	2.87	2.89	2.74	2.80	2.80	-1.23%	74,693
Jul 16, 2026	2.95	2.96	2.81	2.84	2.84	-4.87%	107,087
Jul 15, 2026	2.95	3.07	2.95	2.98	2.98	0.34%	141,240
Jul 14, 2026	2.89	3.01	2.82	2.97	2.97	3.48%	203,373
Jul 13, 2026	2.94	2.97	2.83	2.87	2.87	-2.05%	185,524
Jul 10, 2026	2.76	2.94	2.75	2.93	2.93	6.93%	249,948
Jul 9, 2026	2.63	2.77	2.63	2.74	2.74	3.40%	134,721
Jul 8, 2026	2.65	2.70	2.57	2.65	2.65	-	167,587
Jul 7, 2026	2.65	2.71	2.56	2.65	2.65	0.38%	385,098
Jul 6, 2026	2.63	2.73	2.49	2.64	2.64	1.15%	633,844
Jul 2, 2026	2.68	2.71	2.50	2.61	2.61	-1.51%	815,417
Jul 1, 2026	2.55	2.69	2.52	2.65	2.65	5.16%	780,749
Jun 30, 2026	2.58	2.66	2.51	2.52	2.52	-3.08%	290,185
Jun 29, 2026	2.61	2.72	2.56	2.60	2.60	-0.76%	375,391
Jun 26, 2026	2.45	2.67	2.44	2.62	2.62	4.80%	1,016,647
Jun 25, 2026	2.85	2.91	2.43	2.50	2.50	-32.25%	1,452,367
Jun 24, 2026	3.76	3.76	3.65	3.69	3.69	-1.60%	203,319
Jun 23, 2026	3.86	3.90	3.75	3.75	3.75	-4.82%	38,831