indie Semiconductor, Inc. INDI
2.10 USD -0.08 (-3.67%)
Regular-session close
2.05 -0.05 -2.38%
After hours · Nov 13, 7:54 PM ET
2.02 Day range 2.21
1.36 52-week range 5.34
- YTD
- -40.51%
- 1 year
- -46.70%
INDI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.19 | 2.21 | 2.02 | 2.10 | -0.08 | -3.67% | 3,471,045 |
| Nov 12, 2026 | 2.13 | 2.31 | 2.13 | 2.18 | -0.12 | -5.22% | 4,368,800 |
| Nov 11, 2026 | 2.39 | 2.42 | 2.25 | 2.30 | +0.02 | +0.88% | 7,522,300 |
| Nov 10, 2026 | 2.13 | 2.31 | 2.00 | 2.28 | +0.08 | +3.64% | 14,351,800 |
| Nov 9, 2026 | 1.81 | 2.21 | 1.67 | 2.20 | +0.39 | +21.55% | 14,127,500 |
| Nov 6, 2026 | 1.70 | 1.86 | 1.60 | 1.81 | +0.45 | +33.09% | 16,909,700 |
| Nov 5, 2026 | 1.53 | 1.53 | 1.34 | 1.36 | -0.23 | -14.47% | 6,546,600 |
| Nov 4, 2026 | 1.51 | 1.66 | 1.51 | 1.59 | +0.09 | +6.00% | 7,560,200 |
| Nov 3, 2026 | 1.54 | 1.60 | 1.43 | 1.50 | 0.00 | 0.00% | 6,223,000 |
| Nov 2, 2026 | 1.69 | 1.70 | 1.50 | 1.50 | -0.15 | -9.09% | 3,444,300 |
| Oct 30, 2026 | 1.67 | 1.69 | 1.60 | 1.65 | -0.13 | -7.30% | 3,071,400 |
| Oct 29, 2026 | 1.73 | 1.83 | 1.70 | 1.78 | +0.03 | +1.71% | 5,371,500 |
| Oct 28, 2026 | 1.79 | 1.80 | 1.67 | 1.75 | +0.01 | +0.57% | 5,012,300 |
| Oct 27, 2026 | 1.62 | 1.74 | 1.62 | 1.74 | +0.15 | +9.43% | 5,812,400 |
| Oct 26, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | -0.04 | -2.45% | 3,612,500 |
| Oct 23, 2026 | 1.66 | 1.66 | 1.54 | 1.63 | -0.05 | -2.98% | 10,185,200 |
| Oct 22, 2026 | 1.75 | 1.78 | 1.66 | 1.68 | -0.12 | -6.67% | 4,688,100 |
| Oct 21, 2026 | 1.89 | 1.89 | 1.77 | 1.80 | -0.03 | -1.64% | 7,815,600 |
| Oct 20, 2026 | 1.83 | 1.97 | 1.79 | 1.83 | -0.04 | -2.14% | 6,504,800 |
| Oct 19, 2026 | 1.87 | 1.89 | 1.79 | 1.87 | +0.05 | +2.75% | 9,383,200 |
| Oct 16, 2026 | 1.99 | 2.00 | 1.80 | 1.82 | -0.18 | -9.00% | 7,710,500 |
| Oct 15, 2026 | 1.96 | 2.02 | 1.89 | 2.00 | -0.01 | -0.50% | 6,725,700 |
| Oct 14, 2026 | 2.12 | 2.13 | 1.93 | 2.01 | -0.20 | -9.05% | 13,561,300 |
| Oct 13, 2026 | 2.29 | 2.32 | 2.19 | 2.21 | -0.12 | -5.15% | 3,488,200 |
| Oct 12, 2026 | 2.55 | 2.56 | 2.32 | 2.33 | -0.27 | -10.38% | 4,188,400 |
| Oct 9, 2026 | 2.61 | 2.64 | 2.50 | 2.60 | -0.01 | -0.38% | 3,286,200 |
| Oct 8, 2026 | 2.66 | 2.68 | 2.51 | 2.61 | -0.13 | -4.74% | 7,897,600 |
| Oct 7, 2026 | 2.82 | 2.82 | 2.71 | 2.74 | -0.11 | -3.86% | 4,882,800 |
| Oct 6, 2026 | 2.96 | 2.97 | 2.84 | 2.85 | -0.06 | -2.06% | 4,114,400 |
| Oct 5, 2026 | 2.97 | 2.98 | 2.87 | 2.91 | -0.06 | -2.02% | 3,000,100 |
| Oct 2, 2026 | 2.96 | 3.08 | 2.93 | 2.97 | +0.09 | +3.13% | 5,483,200 |
| Oct 1, 2026 | 2.92 | 2.94 | 2.83 | 2.88 | -0.04 | -1.37% | 3,968,300 |
| Sep 30, 2026 | 2.99 | 3.03 | 2.92 | 2.92 | -0.04 | -1.35% | 3,882,500 |
| Sep 29, 2026 | 2.97 | 3.02 | 2.88 | 2.96 | +0.06 | +2.07% | 8,383,400 |
| Sep 28, 2026 | 2.98 | 2.98 | 2.88 | 2.90 | -0.12 | -3.97% | 3,710,800 |
| Sep 25, 2026 | 3.08 | 3.09 | 2.99 | 3.02 | -0.03 | -0.98% | 3,408,900 |
| Sep 24, 2026 | 3.05 | 3.05 | 2.91 | 3.05 | -0.02 | -0.65% | 4,453,200 |
| Sep 23, 2026 | 3.19 | 3.19 | 3.02 | 3.07 | -0.13 | -4.06% | 4,361,700 |
| Sep 22, 2026 | 3.21 | 3.26 | 3.17 | 3.20 | -0.01 | -0.31% | 4,559,900 |
| Sep 21, 2026 | 3.13 | 3.24 | 3.09 | 3.21 | +0.14 | +4.56% | 5,218,700 |
| Sep 18, 2026 | 3.15 | 3.17 | 3.05 | 3.07 | -0.06 | -1.92% | 11,486,000 |
| Sep 17, 2026 | 3.16 | 3.23 | 3.10 | 3.13 | +0.11 | +3.64% | 4,312,500 |
| Sep 16, 2026 | 3.15 | 3.15 | 2.94 | 3.02 | -0.06 | -1.95% | 5,151,500 |
| Sep 15, 2026 | 3.15 | 3.18 | 3.00 | 3.08 | -0.05 | -1.60% | 5,099,600 |
| Sep 14, 2026 | 3.24 | 3.24 | 3.11 | 3.13 | -0.22 | -6.57% | 5,032,800 |
| Sep 11, 2026 | 3.39 | 3.45 | 3.31 | 3.35 | +0.04 | +1.21% | 3,695,500 |
| Sep 10, 2026 | 3.20 | 3.36 | 3.19 | 3.31 | +0.03 | +0.91% | 3,848,500 |
| Sep 9, 2026 | 3.47 | 3.49 | 3.25 | 3.28 | -0.22 | -6.29% | 7,718,800 |
| Sep 8, 2026 | 3.64 | 3.78 | 3.47 | 3.50 | -0.10 | -2.78% | 7,502,800 |
| Sep 4, 2026 | 3.47 | 3.62 | 3.46 | 3.60 | +0.13 | +3.75% | 2,985,100 |
| Sep 3, 2026 | 3.63 | 3.63 | 3.45 | 3.47 | -0.10 | -2.80% | 3,274,500 |
| Sep 2, 2026 | 3.55 | 3.66 | 3.48 | 3.57 | +0.02 | +0.56% | 3,417,700 |
| Sep 1, 2026 | 3.59 | 3.65 | 3.50 | 3.55 | -0.16 | -4.31% | 4,218,400 |
| Aug 31, 2026 | 3.78 | 3.81 | 3.68 | 3.71 | -0.07 | -1.85% | 5,504,400 |
| Aug 28, 2026 | 4.02 | 4.10 | 3.77 | 3.78 | -0.26 | -6.44% | 4,962,900 |
| Aug 27, 2026 | 3.99 | 4.07 | 3.85 | 4.04 | +0.14 | +3.59% | 3,949,000 |
| Aug 26, 2026 | 4.00 | 4.03 | 3.86 | 3.90 | -0.06 | -1.52% | 2,937,000 |
| Aug 25, 2026 | 4.04 | 4.05 | 3.92 | 3.96 | +0.04 | +1.02% | 3,363,300 |
| Aug 24, 2026 | 4.05 | 4.18 | 3.89 | 3.92 | -0.23 | -5.54% | 4,967,500 |
| Aug 21, 2026 | 4.10 | 4.28 | 3.96 | 4.15 | +0.15 | +3.75% | 8,397,700 |
| Aug 20, 2026 | 3.90 | 4.03 | 3.73 | 4.00 | -0.01 | -0.25% | 7,134,600 |
| Aug 19, 2026 | 4.37 | 4.41 | 3.91 | 4.01 | -0.33 | -7.60% | 10,904,100 |
| Aug 18, 2026 | 4.48 | 4.50 | 4.12 | 4.34 | -0.37 | -7.86% | 11,696,900 |
| Aug 17, 2026 | 4.65 | 5.14 | 4.62 | 4.71 | 0.00 | 0.00% | 15,864,700 |
| Aug 14, 2026 | 4.10 | 4.74 | 4.01 | 4.71 | +0.57 | +13.77% | 12,515,200 |
65 days, newest first. Daily bars as drawn on the INDI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.