indie Semiconductor, Inc. - Class A Common Stock (INDI)
1.6100
-0.3050 (-15.93%)
NASDAQ · Last Trade: Apr 4th, 9:56 PM EDT
Historical Prices For indie Semiconductor, Inc. - Class A Common Stock (INDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.86 | 1.86 | 1.56 | 1.61 | 7,408,442 | 1.61 |
| 4/03/2025 | 1.95 | 2.00 | 1.91 | 1.92 | 6,852,828 | 1.92 |
| 4/02/2025 | 1.92 | 2.13 | 1.91 | 2.12 | 3,279,261 | 2.12 |
| 4/01/2025 | 2.02 | 2.04 | 1.90 | 1.98 | 4,446,394 | 1.98 |
| 3/31/2025 | 2.02 | 2.07 | 2.01 | 2.04 | 2,149,452 | 2.04 |
| 3/28/2025 | 2.23 | 2.23 | 2.03 | 2.11 | 5,309,183 | 2.11 |
| 3/27/2025 | 2.16 | 2.27 | 2.05 | 2.26 | 4,652,690 | 2.26 |
| 3/26/2025 | 2.24 | 2.26 | 2.13 | 2.16 | 2,487,506 | 2.16 |
| 3/25/2025 | 2.34 | 2.43 | 2.21 | 2.23 | 3,337,878 | 2.23 |
| 3/24/2025 | 2.30 | 2.41 | 2.22 | 2.35 | 5,625,993 | 2.35 |
| 3/21/2025 | 2.19 | 2.27 | 2.12 | 2.23 | 5,876,455 | 2.23 |
| 3/20/2025 | 2.32 | 2.36 | 2.17 | 2.22 | 3,651,428 | 2.22 |
| 3/19/2025 | 2.27 | 2.38 | 2.26 | 2.33 | 2,935,404 | 2.33 |
| 3/18/2025 | 2.44 | 2.48 | 2.27 | 2.27 | 4,760,703 | 2.27 |
| 3/17/2025 | 2.35 | 2.53 | 2.31 | 2.49 | 3,807,686 | 2.49 |
| 3/14/2025 | 2.42 | 2.45 | 2.29 | 2.34 | 8,322,341 | 2.34 |
| 3/13/2025 | 2.55 | 2.62 | 2.35 | 2.39 | 3,478,587 | 2.39 |
| 3/12/2025 | 2.65 | 2.69 | 2.53 | 2.57 | 4,486,815 | 2.57 |
| 3/11/2025 | 2.74 | 2.79 | 2.53 | 2.58 | 3,695,575 | 2.58 |
| 3/10/2025 | 2.85 | 2.96 | 2.68 | 2.74 | 3,706,884 | 2.74 |
| 3/07/2025 | 2.92 | 2.98 | 2.80 | 2.93 | 2,582,743 | 2.93 |
| 3/06/2025 | 2.96 | 3.03 | 2.87 | 2.94 | 3,795,331 | 2.94 |
| 3/05/2025 | 2.79 | 3.12 | 2.71 | 3.07 | 5,490,148 | 3.07 |
| 3/04/2025 | 2.66 | 2.71 | 2.43 | 2.62 | 6,764,843 | 2.62 |
| 3/03/2025 | 3.06 | 3.07 | 2.66 | 2.77 | 5,935,524 | 2.77 |
| 2/28/2025 | 3.04 | 3.13 | 2.93 | 3.01 | 10,148,275 | 3.01 |
| 2/27/2025 | 3.21 | 3.23 | 3.02 | 3.02 | 3,496,383 | 3.02 |
| 2/26/2025 | 3.33 | 3.40 | 3.18 | 3.20 | 2,127,607 | 3.20 |
| 2/25/2025 | 3.47 | 3.47 | 3.20 | 3.29 | 4,054,401 | 3.29 |
| 2/24/2025 | 3.46 | 3.58 | 3.39 | 3.50 | 4,018,005 | 3.50 |
| 2/21/2025 | 3.79 | 3.81 | 3.24 | 3.41 | 15,895,237 | 3.41 |
| 2/20/2025 | 4.08 | 4.11 | 3.88 | 3.91 | 3,462,068 | 3.91 |
| 2/19/2025 | 4.00 | 4.11 | 3.94 | 4.05 | 2,334,596 | 4.05 |
| 2/18/2025 | 3.87 | 4.09 | 3.85 | 4.03 | 2,426,393 | 4.03 |
| 2/14/2025 | 3.93 | 3.94 | 3.79 | 3.86 | 2,155,744 | 3.86 |
| 2/13/2025 | 3.69 | 3.97 | 3.67 | 3.89 | 2,808,799 | 3.89 |
| 2/12/2025 | 3.75 | 3.82 | 3.48 | 3.63 | 7,999,100 | 3.63 |
| 2/11/2025 | 3.95 | 4.04 | 3.76 | 3.78 | 3,285,191 | 3.78 |
| 2/10/2025 | 4.34 | 4.39 | 3.96 | 3.97 | 3,279,679 | 3.97 |
| 2/07/2025 | 4.27 | 4.37 | 4.18 | 4.28 | 2,118,681 | 4.28 |
| 2/06/2025 | 4.29 | 4.40 | 4.19 | 4.27 | 2,844,775 | 4.27 |
| 2/05/2025 | 4.21 | 4.34 | 4.17 | 4.32 | 1,964,641 | 4.32 |
| 2/04/2025 | 4.02 | 4.22 | 4.01 | 4.19 | 1,729,465 | 4.19 |
| 2/03/2025 | 3.99 | 4.10 | 3.88 | 4.00 | 4,003,165 | 4.00 |
| 1/31/2025 | 4.23 | 4.38 | 4.07 | 4.10 | 5,752,538 | 4.10 |
| 1/30/2025 | 4.22 | 4.26 | 4.09 | 4.23 | 2,902,651 | 4.23 |
| 1/29/2025 | 4.18 | 4.24 | 4.09 | 4.15 | 3,111,192 | 4.15 |
| 1/28/2025 | 4.20 | 4.33 | 4.08 | 4.19 | 2,296,663 | 4.19 |
| 1/27/2025 | 4.18 | 4.35 | 4.08 | 4.18 | 3,406,748 | 4.18 |
| 1/24/2025 | 4.23 | 4.44 | 4.20 | 4.27 | 3,546,126 | 4.27 |
| 1/23/2025 | 4.20 | 4.37 | 4.18 | 4.36 | 3,059,115 | 4.36 |
| 1/22/2025 | 4.39 | 4.44 | 4.25 | 4.26 | 1,828,251 | 4.26 |
| 1/21/2025 | 4.37 | 4.50 | 4.20 | 4.37 | 2,718,461 | 4.37 |
| 1/17/2025 | 4.44 | 4.54 | 4.25 | 4.28 | 2,502,809 | 4.28 |
| 1/16/2025 | 4.40 | 4.54 | 4.31 | 4.31 | 1,947,421 | 4.31 |
| 1/15/2025 | 4.05 | 4.58 | 4.05 | 4.40 | 8,128,729 | 4.40 |
| 1/14/2025 | 4.04 | 4.10 | 3.83 | 3.90 | 2,897,304 | 3.90 |
| 1/13/2025 | 4.10 | 4.15 | 3.91 | 3.99 | 4,870,359 | 3.99 |
| 1/10/2025 | 4.37 | 4.37 | 4.15 | 4.16 | 5,727,943 | 4.16 |
| 1/08/2025 | 4.49 | 4.53 | 4.22 | 4.28 | 4,161,019 | 4.28 |
| 1/07/2025 | 4.69 | 4.82 | 4.51 | 4.55 | 5,447,146 | 4.55 |
| 1/06/2025 | 4.73 | 4.82 | 4.53 | 4.66 | 5,034,689 | 4.66 |