indie Semiconductor Inc (INDI) Historical Stock Data
3.76 ↑0.06 (1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INDI is down -0.26% a day on average. There have been 14 days where indie Semiconductor Inc closed green and 16 days where INDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.68 | 3.76 | ↑$0.09 (2.31%) | 3.68 | 3.79 | 1.13M |
| 2025-12-23 | 3.76 | 3.70 | ↓$0.06 (-1.60%) | 3.59 | 3.81 | 2.01M |
| 2025-12-22 | 3.79 | 3.82 | ↑$0.03 (0.79%) | 3.73 | 3.95 | 2.20M |
| 2025-12-19 | 3.71 | 3.79 | ↑$0.08 (2.16%) | 3.68 | 3.82 | 4.97M |
| 2025-12-18 | 3.91 | 3.68 | ↓$0.23 (-5.88%) | 3.65 | 3.97 | 4.44M |
| 2025-12-17 | 3.99 | 3.80 | ↓$0.19 (-4.64%) | 3.75 | 4.06 | 3.43M |
| 2025-12-16 | 4.04 | 3.98 | ↓$0.06 (-1.49%) | 3.88 | 4.18 | 2.58M |
| 2025-12-15 | 4.32 | 4.11 | ↓$0.21 (-4.86%) | 4.01 | 4.35 | 2.80M |
| 2025-12-12 | 4.48 | 4.29 | ↓$0.19 (-4.24%) | 4.24 | 4.48 | 2.22M |
| 2025-12-11 | 4.39 | 4.48 | ↑$0.09 (2.05%) | 4.30 | 4.53 | 3.33M |
| 2025-12-10 | 4.40 | 4.41 | ↑$0.01 (0.23%) | 4.36 | 4.62 | 2.41M |
| 2025-12-09 | 4.47 | 4.40 | ↓$0.07 (-1.57%) | 4.38 | 4.60 | 2.66M |
| 2025-12-08 | 4.75 | 4.48 | ↓$0.27 (-5.68%) | 4.39 | 4.75 | 2.58M |
| 2025-12-05 | 4.64 | 4.62 | ↓$0.02 (-0.43%) | 4.50 | 4.76 | 3.67M |
| 2025-12-04 | 4.33 | 4.61 | ↑$0.28 (6.47%) | 4.27 | 4.63 | 3.31M |
| 2025-12-03 | 3.87 | 4.35 | ↑$0.48 (12.40%) | 3.85 | 4.38 | 6.45M |
| 2025-12-02 | 3.54 | 3.83 | ↑$0.29 (8.19%) | 3.51 | 3.87 | 3.56M |
| 2025-12-01 | 3.51 | 3.48 | ↓$0.03 (-0.85%) | 3.44 | 3.61 | 2.26M |
| 2025-11-28 | 3.51 | 3.56 | ↑$0.05 (1.42%) | 3.48 | 3.60 | 1.55M |
| 2025-11-26 | 3.47 | 3.49 | ↑$0.02 (0.58%) | 3.44 | 3.59 | 2.37M |
| 2025-11-25 | 3.42 | 3.47 | ↑$0.05 (1.46%) | 3.30 | 3.49 | 1.94M |
| 2025-11-24 | 3.30 | 3.40 | ↑$0.10 (3.03%) | 3.29 | 3.44 | 3.08M |
| 2025-11-21 | 3.30 | 3.29 | ↓$0.01 (-0.30%) | 3.15 | 3.43 | 5.79M |
| 2025-11-20 | 3.60 | 3.31 | ↓$0.29 (-8.06%) | 3.29 | 3.68 | 4.29M |
| 2025-11-19 | 3.45 | 3.43 | ↓$0.02 (-0.58%) | 3.41 | 3.65 | 2.46M |
| 2025-11-18 | 3.53 | 3.44 | ↓$0.09 (-2.55%) | 3.42 | 3.62 | 4.17M |
| 2025-11-17 | 3.76 | 3.62 | ↓$0.14 (-3.72%) | 3.57 | 3.89 | 4.56M |
| 2025-11-14 | 3.76 | 3.85 | ↑$0.09 (2.26%) | 3.76 | 3.99 | 3.02M |
| 2025-11-13 | 4.18 | 3.94 | ↓$0.24 (-5.74%) | 3.78 | 4.20 | 5.77M |
| 2025-11-12 | 4.22 | 4.27 | ↑$0.05 (1.18%) | 4.12 | 4.39 | 3.49M |
Create an account or log in to view more rows.
$INDI the future is so bright .. I gotta wear shades..
$INDI Move up
let's buy
$INDI low volume today isn’t necessarily a bad thing
$INDI R-E-L-A-X Green is coming
$INDI lfg!!! So much movement ! Buy n hodl!
$INDI diamond balls
$INDI Buy the dip
$INDI this stock has me so excited i cant sleep!!
$INDI what a horse shit show!
$INDI used to this fuckery!! Not leaving no chance !