indie Semiconductor, Inc. - Class A Common Stock (INDI)
1.5000
-0.0050 (-0.33%)
NASDAQ · Last Trade: Nov 4th, 12:25 AM EST
Historical Prices For indie Semiconductor, Inc. - Class A Common Stock (INDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 1.54 | 1.60 | 1.44 | 1.50 | 6,206,452 | 1.50 |
| 11/02/2026 | 1.69 | 1.70 | 1.50 | 1.50 | 3,434,164 | 1.50 |
| 10/30/2026 | 1.67 | 1.69 | 1.60 | 1.65 | 3,075,192 | 1.65 |
| 10/29/2026 | 1.73 | 1.83 | 1.70 | 1.78 | 5,376,827 | 1.78 |
| 10/28/2026 | 1.79 | 1.80 | 1.67 | 1.75 | 5,013,987 | 1.75 |
| 10/27/2026 | 1.62 | 1.74 | 1.62 | 1.74 | 5,818,854 | 1.74 |
| 10/26/2026 | 1.65 | 1.65 | 1.57 | 1.59 | 3,613,589 | 1.59 |
| 10/23/2026 | 1.66 | 1.66 | 1.54 | 1.63 | 10,185,219 | 1.63 |
| 10/22/2026 | 1.75 | 1.78 | 1.66 | 1.68 | 4,690,460 | 1.68 |
| 10/21/2026 | 1.89 | 1.89 | 1.77 | 1.80 | 7,810,230 | 1.80 |
| 10/20/2026 | 1.83 | 1.97 | 1.79 | 1.83 | 6,492,457 | 1.83 |
| 10/19/2026 | 1.87 | 1.89 | 1.79 | 1.87 | 9,383,510 | 1.87 |
| 10/16/2026 | 1.99 | 2.00 | 1.80 | 1.82 | 7,719,458 | 1.82 |
| 10/15/2026 | 1.96 | 2.02 | 1.89 | 2.00 | 6,701,675 | 2.00 |
| 10/14/2026 | 2.12 | 2.13 | 1.93 | 2.00 | 13,555,434 | 2.00 |
| 10/13/2026 | 2.29 | 2.32 | 2.19 | 2.21 | 3,489,353 | 2.21 |
| 10/12/2026 | 2.55 | 2.56 | 2.32 | 2.33 | 4,180,513 | 2.33 |
| 10/09/2026 | 2.61 | 2.64 | 2.50 | 2.60 | 3,287,929 | 2.60 |
| 10/08/2026 | 2.66 | 2.68 | 2.51 | 2.60 | 7,898,366 | 2.60 |
| 10/07/2026 | 2.82 | 2.82 | 2.71 | 2.74 | 4,885,820 | 2.74 |
| 10/06/2026 | 2.96 | 2.97 | 2.84 | 2.85 | 4,104,046 | 2.85 |
| 10/05/2026 | 2.97 | 2.98 | 2.87 | 2.91 | 3,008,163 | 2.91 |
| 10/02/2026 | 2.96 | 3.08 | 2.93 | 2.97 | 5,488,638 | 2.97 |
| 10/01/2026 | 2.92 | 2.94 | 2.83 | 2.88 | 3,969,964 | 2.88 |
| 9/30/2026 | 2.99 | 3.03 | 2.92 | 2.92 | 3,887,272 | 2.92 |
| 9/29/2026 | 2.97 | 3.02 | 2.88 | 2.96 | 8,383,783 | 2.96 |
| 9/28/2026 | 2.98 | 2.98 | 2.88 | 2.90 | 3,704,506 | 2.90 |
| 9/25/2026 | 3.08 | 3.09 | 2.99 | 3.02 | 3,413,362 | 3.02 |
| 9/24/2026 | 3.05 | 3.05 | 2.91 | 3.05 | 4,434,313 | 3.05 |
| 9/23/2026 | 3.19 | 3.19 | 3.02 | 3.07 | 4,352,315 | 3.07 |
| 9/22/2026 | 3.21 | 3.25 | 3.17 | 3.20 | 4,523,418 | 3.20 |
| 9/21/2026 | 3.13 | 3.24 | 3.09 | 3.21 | 5,206,411 | 3.21 |
| 9/18/2026 | 3.15 | 3.17 | 3.05 | 3.07 | 11,495,827 | 3.07 |
| 9/17/2026 | 3.16 | 3.23 | 3.10 | 3.13 | 4,312,686 | 3.13 |
| 9/16/2026 | 3.15 | 3.15 | 2.94 | 3.02 | 5,145,115 | 3.02 |
| 9/15/2026 | 3.15 | 3.18 | 3.00 | 3.08 | 5,102,750 | 3.08 |
| 9/14/2026 | 3.24 | 3.24 | 3.11 | 3.13 | 5,039,186 | 3.13 |
| 9/11/2026 | 3.39 | 3.45 | 3.31 | 3.35 | 3,699,662 | 3.35 |
| 9/10/2026 | 3.20 | 3.36 | 3.19 | 3.31 | 3,849,325 | 3.31 |
| 9/09/2026 | 3.48 | 3.50 | 3.25 | 3.28 | 7,712,231 | 3.28 |
| 9/08/2026 | 3.64 | 3.78 | 3.48 | 3.50 | 7,509,958 | 3.50 |
| 9/04/2026 | 3.47 | 3.62 | 3.46 | 3.60 | 2,988,444 | 3.60 |
| 9/03/2026 | 3.63 | 3.63 | 3.45 | 3.47 | 3,280,108 | 3.47 |
| 9/02/2026 | 3.55 | 3.67 | 3.48 | 3.57 | 3,419,486 | 3.57 |
| 9/01/2026 | 3.59 | 3.65 | 3.50 | 3.55 | 4,219,105 | 3.55 |
| 8/31/2026 | 3.78 | 3.81 | 3.68 | 3.71 | 5,511,376 | 3.71 |
| 8/28/2026 | 4.02 | 4.10 | 3.77 | 3.78 | 4,971,775 | 3.78 |
| 8/27/2026 | 3.99 | 4.07 | 3.85 | 4.04 | 3,955,570 | 4.04 |
| 8/26/2026 | 4.00 | 4.03 | 3.85 | 3.90 | 2,914,064 | 3.90 |
| 8/25/2026 | 4.04 | 4.05 | 3.92 | 3.96 | 3,361,936 | 3.96 |
| 8/24/2026 | 4.05 | 4.18 | 3.90 | 3.92 | 4,972,103 | 3.92 |
| 8/21/2026 | 4.10 | 4.28 | 3.96 | 4.15 | 8,407,118 | 4.15 |
| 8/20/2026 | 3.90 | 4.03 | 3.73 | 4.00 | 7,123,178 | 4.00 |
| 8/19/2026 | 4.37 | 4.42 | 3.91 | 4.00 | 10,896,490 | 4.00 |
| 8/18/2026 | 4.48 | 4.50 | 4.12 | 4.34 | 11,686,079 | 4.34 |
| 8/17/2026 | 4.65 | 5.14 | 4.62 | 4.71 | 15,845,431 | 4.71 |
| 8/14/2026 | 4.10 | 4.74 | 4.01 | 4.71 | 12,515,243 | 4.71 |
| 8/13/2026 | 3.96 | 4.36 | 3.92 | 4.14 | 12,298,983 | 4.14 |
| 8/12/2026 | 3.94 | 4.19 | 3.78 | 4.01 | 9,612,020 | 4.01 |
| 8/11/2026 | 3.78 | 3.94 | 3.71 | 3.81 | 4,025,234 | 3.81 |
| 8/10/2026 | 3.90 | 4.00 | 3.57 | 3.72 | 8,222,634 | 3.72 |
| 8/07/2026 | 4.10 | 4.12 | 3.76 | 4.04 | 9,432,328 | 4.04 |
| 8/06/2026 | 3.35 | 3.56 | 3.29 | 3.43 | 7,393,779 | 3.43 |
| 8/05/2026 | 3.52 | 3.56 | 3.37 | 3.39 | 4,753,484 | 3.39 |
| 8/04/2026 | 3.62 | 3.70 | 3.52 | 3.64 | 5,226,603 | 3.64 |