indie Semiconductor (INDI) Historical Stock Prices

indie Semiconductor, Inc. (INDI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 6, 2026	4.61	4.63	4.26	4.59	4.59	4,629,300
May 5, 2026	4.45	4.70	4.45	4.61	4.61	5,299,000
May 4, 2026	4.32	4.46	4.22	4.36	4.36	4,830,500
May 1, 2026	4.48	4.56	4.36	4.39	4.39	4,158,400
Apr 30, 2026	4.10	4.62	4.04	4.51	4.51	9,258,400
Apr 29, 2026	4.04	4.18	3.93	4.09	4.09	6,551,800
Apr 28, 2026	3.72	3.93	3.56	3.84	3.84	3,916,700
Apr 27, 2026	3.82	4.22	3.75	3.96	3.96	16,939,200
Apr 24, 2026	3.70	3.98	3.61	3.66	3.66	11,442,700
Apr 23, 2026	3.46	3.72	3.40	3.43	3.43	7,574,000
Apr 22, 2026	3.43	3.48	3.31	3.40	3.40	2,764,800
Apr 21, 2026	3.43	3.52	3.35	3.38	3.38	2,961,300
Apr 20, 2026	3.33	3.47	3.33	3.39	3.39	2,203,700
Apr 17, 2026	3.39	3.44	3.31	3.38	3.38	3,681,200
Apr 16, 2026	3.02	3.30	2.98	3.29	3.29	4,279,200
Apr 15, 2026	2.94	3.12	2.90	2.97	2.97	3,194,600
Apr 14, 2026	3.04	3.11	2.89	2.95	2.95	3,162,100
Apr 13, 2026	2.89	2.97	2.85	2.96	2.96	2,528,900
Apr 10, 2026	2.88	2.94	2.82	2.91	2.91	2,229,700
Apr 9, 2026	2.81	2.86	2.72	2.83	2.83	2,473,900
Apr 8, 2026	3.17	3.20	2.80	2.81	2.81	3,452,300
Apr 7, 2026	2.88	2.93	2.77	2.89	2.89	2,601,900
Apr 6, 2026	3.11	3.14	2.89	2.94	2.94	2,997,600
Apr 2, 2026	2.95	3.15	2.91	3.13	3.13	1,556,100
Apr 1, 2026	3.31	3.39	3.03	3.08	3.08	2,934,900

Historical stock data.