No.2
Disclosure
2026/11/07 07:15
四半期報告書（10-Q）
INDI indie Semiconductor, Inc.US-listed
2 posts
indie Semiconductor, Inc. stock surged on Nov 6: what happened
It closed at $1.81 on Nov 6 (+$0.46, +33.58%), ranking #17 among the top gainers of 5,526 US stocks priced $1 or more.
Disclosures around that day
- 11/06 17:1510-Q
- 11/05 16:088-K 決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Changes are calculated from the closing prices this site collects daily. Please make your own investment decisions.
indie Semiconductor, Inc. (INDI) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
indie Semiconductor, Inc. (INDI) Stock Price History
indie Semiconductor, Inc. closed at $1.81 on Nov 6, 2026, −36.5% over 1 month, −61.3% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$2.85Oct 6
1-Month Low$1.36Nov 5
1-Week Change+9.7%vs Oct 30
1-Month Change−36.5%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $635 today (−36.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −36.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $1.81 | +0.46 | +33.58% |
| Nov 5 (Thu) | $1.36 | −0.24 | −14.78% |
| Nov 4 (Wed) | $1.59 | +0.09 | +6.00% |
| Nov 3 (Tue) | $1.50 | −0.00 | −0.33% |
| Nov 2 (Mon) | $1.51 | −0.15 | −8.79% |
| Oct 30 (Fri) | $1.65 | −0.13 | −7.30% |
| Oct 29 (Thu) | $1.78 | +0.03 | +1.71% |
| Oct 28 (Wed) | $1.75 | +0.01 | +0.57% |
| Oct 27 (Tue) | $1.74 | +0.15 | +9.43% |
| Oct 26 (Mon) | $1.59 | −0.04 | −2.45% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$4.71Aug 14
3-Month Low$1.36Nov 5
1-Month Change−36.5%vs Oct 6
3-Month Change−47.2%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $528 today (−47.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −47.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $1.81 | +0.46 | +33.58% |
| Nov 5 (Thu) | $1.36 | −0.24 | −14.78% |
| Nov 4 (Wed) | $1.59 | +0.09 | +6.00% |
| Nov 3 (Tue) | $1.50 | −0.00 | −0.33% |
| Nov 2 (Mon) | $1.51 | −0.15 | −8.79% |
| Oct 30 (Fri) | $1.65 | −0.13 | −7.30% |
| Oct 29 (Thu) | $1.78 | +0.03 | +1.71% |
| Oct 28 (Wed) | $1.75 | +0.01 | +0.57% |
| Oct 27 (Tue) | $1.74 | +0.15 | +9.43% |
| Oct 26 (Mon) | $1.59 | −0.04 | −2.45% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$5.34May 28
6-Month Low$1.36Nov 5
3-Month Change−47.2%vs Aug 6
6-Month Change−60.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $394 today (−60.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −60.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $1.81 | +9.7% |
| Oct 2026 | $1.65 | −43.6% |
| Sep 2026 | $2.93 | −21.3% |
| Aug 2026 | $3.72 | +15.0% |
| Jul 2026 | $3.23 | −28.1% |
| Jun 2026 | $4.49 | −10.0% |
| May 2026 | $4.99 | +10.6% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$5.34May 28
52-Week Low$1.36Nov 5
Year to Date−48.7%vs Dec 31
From 52-Week High−66.1%May 28
If you had invested $1,000 1 year ago, it would be worth $387 today (−61.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −61.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $1.81 | +9.7% |
| Oct 2026 | $1.65 | −43.6% |
| Sep 2026 | $2.93 | −21.3% |
| Aug 2026 | $3.72 | +15.0% |
| Jul 2026 | $3.23 | −28.1% |
| Jun 2026 | $4.49 | −10.0% |
| May 2026 | $4.99 | +10.6% |
| Apr 2026 | $4.51 | +40.1% |
| Mar 2026 | $3.22 | −12.0% |
| Feb 2026 | $3.66 | −10.7% |
| Jan 2026 | $4.10 | +16.1% |
| Dec 2025 | $3.53 | −0.8% |
| Nov 2025 | $3.56 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$8.41Dec 18, 2023
3-Year Low$1.60Mar 31, 2025
Annualized Return−31.5%
Max Drawdown−81.0%
If you had invested $1,000 3 years ago, it would be worth $321 today (−67.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −67.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $1.81 | −48.7% |
| 2025 | $3.53 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$15.37Nov 15, 2021
5-Year Low$1.60Mar 31, 2025
Annualized Return−34.2%
Max Drawdown−89.6%
If you had invested $1,000 5 years ago, it would be worth $124 today (−87.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −87.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $1.81 | −48.7% |
| 2025 | $3.53 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$15.37Nov 2021
All-Time Low$1.60Mar 2025
Total Change−81.5%vs Sep 2019
Annualized Return−21.2%
If you had invested $1,000 in Sep 2019, it would be worth $185 today (−81.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +134.9%, while this stock moved −81.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $1.81 | −51.1% |
| 2025 | $3.70 | −19.4% |
| 2024 | $4.59 | −43.4% |
| 2023 | $8.11 | +39.1% |
| 2022 | $5.83 | −51.4% |
| 2021 | $11.99 | −9.3% |
| 2020 | $13.22 | +33.5% |
| 2019 | $9.90 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Sep 2019). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/06 17:15 10-Q
- 11/05 16:08 8-K 決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/06 06:08
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）