IDN Historical Prices
Intellicheck, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
9.08
Period low
1.95
Period change
-63.75%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.33 | 2.42 | 2.22 | 2.24 | -5.49% | 268,431 |
| Nov 11, 2026 | 2.23 | 2.38 | 2.19 | 2.37 | +6.76% | 170,399 |
| Nov 10, 2026 | 2.08 | 2.26 | 2.06 | 2.22 | +5.21% | 231,786 |
| Nov 9, 2026 | 2.04 | 2.13 | 2.01 | 2.11 | +3.43% | 137,661 |
| Nov 6, 2026 | 2.00 | 2.05 | 1.95 | 2.04 | +1.49% | 212,369 |
| Nov 5, 2026 | 2.09 | 2.10 | 1.97 | 2.01 | -3.83% | 234,039 |
| Nov 4, 2026 | 2.14 | 2.20 | 2.07 | 2.09 | -1.88% | 187,113 |
| Nov 3, 2026 | 2.25 | 2.27 | 2.07 | 2.13 | -6.17% | 362,344 |
| Nov 2, 2026 | 2.36 | 2.58 | 2.14 | 2.27 | -4.02% | 938,019 |
| Oct 30, 2026 | 2.50 | 2.50 | 2.27 | 2.37 | +2.16% | 277,712 |
| Oct 29, 2026 | 2.45 | 2.46 | 2.30 | 2.31 | -5.89% | 285,605 |
| Oct 28, 2026 | 2.46 | 2.52 | 2.40 | 2.46 | -1.60% | 303,589 |
| Oct 27, 2026 | 2.45 | 2.52 | 2.45 | 2.50 | +1.21% | 305,617 |
| Oct 26, 2026 | 2.46 | 2.48 | 2.40 | 2.47 | +1.23% | 115,282 |
| Oct 23, 2026 | 2.40 | 2.53 | 2.40 | 2.44 | +1.67% | 324,349 |
| Oct 22, 2026 | 2.25 | 2.44 | 2.23 | 2.40 | +5.73% | 289,523 |
| Oct 21, 2026 | 2.22 | 2.27 | 2.21 | 2.27 | +2.25% | 286,368 |
| Oct 20, 2026 | 2.19 | 2.23 | 2.17 | 2.22 | +2.78% | 140,778 |
| Oct 19, 2026 | 2.15 | 2.20 | 2.12 | 2.16 | +0.93% | 106,652 |
| Oct 16, 2026 | 2.24 | 2.30 | 2.13 | 2.14 | -4.46% | 176,466 |
| Oct 15, 2026 | 2.22 | 2.27 | 2.19 | 2.24 | +0.00% | 141,642 |
| Oct 14, 2026 | 2.26 | 2.30 | 2.23 | 2.24 | -2.61% | 114,229 |
| Oct 13, 2026 | 2.30 | 2.31 | 2.25 | 2.30 | +0.44% | 100,500 |
| Oct 12, 2026 | 2.26 | 2.30 | 2.23 | 2.29 | +0.44% | 94,811 |
| Oct 9, 2026 | 2.30 | 2.31 | 2.25 | 2.28 | -0.44% | 69,630 |
| Oct 8, 2026 | 2.25 | 2.34 | 2.24 | 2.29 | +2.00% | 332,604 |
| Oct 7, 2026 | 2.29 | 2.30 | 2.19 | 2.25 | -2.81% | 198,321 |
| Oct 6, 2026 | 2.26 | 2.31 | 2.26 | 2.31 | +2.21% | 125,323 |
| Oct 5, 2026 | 2.27 | 2.34 | 2.24 | 2.26 | -0.44% | 157,167 |
| Oct 2, 2026 | 2.29 | 2.33 | 2.26 | 2.27 | -0.22% | 88,952 |
| Oct 1, 2026 | 2.31 | 2.31 | 2.26 | 2.27 | -0.87% | 105,622 |
| Sep 30, 2026 | 2.32 | 2.36 | 2.29 | 2.29 | -1.50% | 116,451 |
| Sep 29, 2026 | 2.33 | 2.40 | 2.31 | 2.33 | -0.43% | 98,248 |
| Sep 28, 2026 | 2.35 | 2.39 | 2.34 | 2.34 | -2.09% | 154,867 |
| Sep 25, 2026 | 2.44 | 2.45 | 2.39 | 2.39 | -0.42% | 126,629 |
| Sep 24, 2026 | 2.34 | 2.41 | 2.33 | 2.40 | +2.56% | 163,630 |
| Sep 23, 2026 | 2.45 | 2.46 | 2.33 | 2.34 | -3.70% | 226,285 |
| Sep 22, 2026 | 2.35 | 2.46 | 2.31 | 2.43 | +3.40% | 382,077 |
| Sep 21, 2026 | 2.38 | 2.39 | 2.33 | 2.35 | +0.00% | 258,212 |
| Sep 18, 2026 | 2.40 | 2.45 | 2.35 | 2.35 | -0.84% | 712,951 |
| Sep 17, 2026 | 2.38 | 2.42 | 2.34 | 2.37 | -0.42% | 265,922 |
| Sep 16, 2026 | 2.44 | 2.44 | 2.35 | 2.38 | -2.06% | 258,785 |
| Sep 15, 2026 | 2.53 | 2.56 | 2.42 | 2.43 | -5.08% | 413,183 |
| Sep 14, 2026 | 2.58 | 2.58 | 2.54 | 2.56 | -1.54% | 300,673 |
| Sep 11, 2026 | 2.60 | 2.64 | 2.56 | 2.60 | +0.00% | 250,307 |
| Sep 10, 2026 | 2.64 | 2.67 | 2.59 | 2.60 | -1.89% | 213,086 |
| Sep 9, 2026 | 2.73 | 2.74 | 2.65 | 2.65 | -2.93% | 285,129 |
| Sep 8, 2026 | 2.80 | 2.82 | 2.71 | 2.73 | -2.15% | 263,791 |
| Sep 4, 2026 | 2.85 | 2.85 | 2.78 | 2.79 | -3.12% | 243,010 |
| Sep 3, 2026 | 2.79 | 3.00 | 2.72 | 2.88 | +7.46% | 826,643 |
| Sep 2, 2026 | 2.67 | 2.77 | 2.66 | 2.68 | -3.07% | 313,575 |
| Aug 31, 2026 | 2.83 | 2.85 | 2.76 | 2.77 | -2.64% | 236,771 |
| Aug 28, 2026 | 2.83 | 2.88 | 2.80 | 2.84 | +0.00% | 228,975 |
| Aug 27, 2026 | 2.86 | 2.92 | 2.83 | 2.84 | -0.35% | 465,818 |
| Aug 26, 2026 | 2.85 | 2.92 | 2.83 | 2.85 | -0.35% | 171,476 |
| Aug 25, 2026 | 2.90 | 2.95 | 2.85 | 2.86 | -1.04% | 264,929 |
| Aug 24, 2026 | 2.94 | 2.94 | 2.85 | 2.89 | -2.03% | 284,577 |
| Aug 21, 2026 | 2.96 | 3.03 | 2.92 | 2.95 | +0.00% | 362,835 |
| Aug 20, 2026 | 3.03 | 3.07 | 2.94 | 2.95 | -3.59% | 312,631 |
| Aug 19, 2026 | 3.14 | 3.31 | 3.03 | 3.06 | +3.03% | 1,093,633 |
| Aug 18, 2026 | 2.95 | 3.05 | 2.87 | 2.97 | +0.68% | 535,666 |
| Aug 17, 2026 | 2.91 | 3.08 | 2.82 | 2.95 | +5.17% | 1,363,587 |
| Aug 14, 2026 | 2.99 | 3.00 | 2.70 | 2.81 | -25.20% | 2,592,116 |
| Aug 13, 2026 | 3.70 | 3.84 | 3.61 | 3.75 | +1.63% | 1,082,937 |
| Aug 12, 2026 | 3.80 | 3.83 | 3.64 | 3.69 | -2.12% | 427,972 |
| Aug 11, 2026 | 3.78 | 3.83 | 3.70 | 3.77 | +0.27% | 230,588 |
| Aug 10, 2026 | 3.91 | 3.96 | 3.75 | 3.76 | -4.33% | 221,048 |
| Aug 7, 2026 | 3.80 | 3.97 | 3.75 | 3.93 | +3.69% | 183,207 |
| Aug 6, 2026 | 3.86 | 3.86 | 3.76 | 3.79 | -0.66% | 131,438 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.80 | 3.81 | -1.68% | 121,948 |
| Aug 4, 2026 | 3.76 | 3.92 | 3.76 | 3.88 | +2.37% | 219,072 |
| Aug 3, 2026 | 3.61 | 3.81 | 3.61 | 3.79 | +4.99% | 208,867 |
| Jul 31, 2026 | 3.65 | 3.73 | 3.60 | 3.61 | -1.90% | 122,220 |
| Jul 30, 2026 | 3.71 | 3.77 | 3.65 | 3.68 | -0.94% | 155,860 |
| Jul 29, 2026 | 3.65 | 3.77 | 3.59 | 3.71 | +2.06% | 165,843 |
| Jul 28, 2026 | 3.68 | 3.73 | 3.62 | 3.64 | +0.28% | 106,658 |
| Jul 27, 2026 | 3.64 | 3.71 | 3.63 | 3.63 | +0.00% | 133,428 |
| Jul 24, 2026 | 3.69 | 3.74 | 3.59 | 3.63 | -1.09% | 144,831 |
| Jul 23, 2026 | 3.66 | 3.72 | 3.61 | 3.67 | -1.34% | 236,865 |
| Jul 22, 2026 | 3.78 | 3.83 | 3.65 | 3.72 | -2.87% | 302,966 |
| Jul 21, 2026 | 3.81 | 3.90 | 3.80 | 3.83 | -0.52% | 215,796 |
| Jul 20, 2026 | 3.71 | 3.87 | 3.71 | 3.85 | +3.22% | 257,608 |
| Jul 17, 2026 | 3.70 | 3.77 | 3.66 | 3.73 | -0.53% | 240,677 |
| Jul 16, 2026 | 3.96 | 4.01 | 3.74 | 3.75 | -5.54% | 283,907 |
| Jul 15, 2026 | 4.08 | 4.20 | 3.90 | 3.97 | -2.70% | 327,558 |
| Jul 14, 2026 | 4.08 | 4.22 | 4.05 | 4.08 | -0.49% | 332,667 |
| Jul 13, 2026 | 4.11 | 4.17 | 4.05 | 4.10 | -0.73% | 180,035 |
| Jul 10, 2026 | 4.15 | 4.18 | 4.04 | 4.13 | +0.00% | 201,310 |
| Jul 9, 2026 | 4.15 | 4.18 | 4.08 | 4.13 | -0.96% | 167,626 |
| Jul 8, 2026 | 4.20 | 4.24 | 4.15 | 4.17 | -2.11% | 207,097 |
| Jul 7, 2026 | 4.25 | 4.36 | 4.24 | 4.26 | +0.95% | 259,592 |
| Jul 6, 2026 | 4.16 | 4.27 | 4.14 | 4.22 | +1.93% | 144,644 |
| Jul 2, 2026 | 4.17 | 4.24 | 4.12 | 4.14 | -0.60% | 184,526 |
| Jul 1, 2026 | 4.10 | 4.22 | 4.10 | 4.17 | +1.59% | 167,189 |
| Jun 30, 2026 | 4.26 | 4.28 | 4.08 | 4.10 | -4.21% | 221,769 |
| Jun 29, 2026 | 4.35 | 4.42 | 4.25 | 4.28 | -1.61% | 270,694 |
| Jun 26, 2026 | 4.02 | 4.38 | 4.02 | 4.35 | +7.41% | 2,345,484 |
| Jun 25, 2026 | 4.12 | 4.20 | 4.04 | 4.05 | -1.46% | 280,213 |
| Jun 24, 2026 | 4.19 | 4.24 | 4.08 | 4.11 | -2.38% | 209,056 |
| Jun 23, 2026 | 4.13 | 4.35 | 4.13 | 4.21 | +1.94% | 392,221 |
| Jun 22, 2026 | 4.10 | 4.27 | 4.02 | 4.13 | +0.98% | 257,894 |
| Jun 18, 2026 | 4.14 | 4.21 | 4.04 | 4.09 | -1.21% | 256,121 |
| Jun 17, 2026 | 4.17 | 4.28 | 4.14 | 4.14 | -0.72% | 134,502 |
| Jun 16, 2026 | 4.15 | 4.24 | 4.00 | 4.17 | +0.48% | 505,704 |
| Jun 15, 2026 | 4.12 | 4.33 | 4.12 | 4.15 | +1.47% | 351,999 |
| Jun 12, 2026 | 4.04 | 4.17 | 4.00 | 4.09 | +0.99% | 427,869 |
| Jun 11, 2026 | 4.04 | 4.10 | 3.98 | 4.05 | -0.49% | 423,106 |
| Jun 10, 2026 | 4.02 | 4.20 | 4.02 | 4.07 | -0.25% | 237,299 |
| Jun 9, 2026 | 4.16 | 4.31 | 3.95 | 4.08 | -1.92% | 469,858 |
| Jun 8, 2026 | 4.15 | 4.25 | 4.04 | 4.16 | +0.97% | 430,851 |
| Jun 5, 2026 | 4.33 | 4.35 | 4.12 | 4.12 | -5.07% | 328,341 |
| Jun 4, 2026 | 4.16 | 4.42 | 4.15 | 4.34 | +3.83% | 350,782 |
| Jun 3, 2026 | 4.26 | 4.36 | 4.09 | 4.18 | -3.24% | 508,476 |
| Jun 2, 2026 | 4.30 | 4.37 | 4.15 | 4.32 | -0.23% | 683,905 |
| Jun 1, 2026 | 4.50 | 4.53 | 4.30 | 4.33 | -2.04% | 455,541 |
| May 29, 2026 | 4.31 | 4.51 | 4.25 | 4.42 | +2.79% | 483,307 |
| May 28, 2026 | 4.17 | 4.34 | 4.12 | 4.30 | +2.63% | 412,123 |
| May 27, 2026 | 4.20 | 4.22 | 4.07 | 4.19 | -1.18% | 791,116 |
| May 26, 2026 | 4.47 | 4.56 | 4.20 | 4.24 | -3.85% | 650,374 |
| May 22, 2026 | 4.21 | 4.46 | 4.21 | 4.41 | +4.01% | 531,157 |
| May 21, 2026 | 4.26 | 4.32 | 4.16 | 4.24 | -1.85% | 345,430 |
| May 20, 2026 | 4.17 | 4.34 | 4.06 | 4.32 | +1.89% | 321,474 |
| May 19, 2026 | 4.25 | 4.38 | 4.16 | 4.24 | -0.93% | 356,092 |
| May 18, 2026 | 4.09 | 4.38 | 4.02 | 4.28 | +3.38% | 578,477 |
| May 15, 2026 | 4.49 | 4.49 | 4.10 | 4.14 | -9.41% | 1,005,286 |
| May 14, 2026 | 4.47 | 4.78 | 4.38 | 4.57 | +2.70% | 1,405,522 |
| May 13, 2026 | 6.02 | 6.02 | 4.06 | 4.45 | -38.37% | 4,095,748 |
| May 12, 2026 | 7.32 | 7.44 | 7.12 | 7.22 | -1.77% | 364,129 |
| May 11, 2026 | 7.40 | 7.61 | 7.30 | 7.35 | -0.41% | 381,199 |
| May 8, 2026 | 7.72 | 7.72 | 7.35 | 7.38 | -5.02% | 411,136 |
| May 7, 2026 | 7.84 | 7.89 | 7.53 | 7.77 | +0.39% | 250,365 |
| May 6, 2026 | 8.10 | 8.18 | 7.64 | 7.74 | -4.21% | 426,934 |
| May 5, 2026 | 7.90 | 8.23 | 7.89 | 8.08 | +2.67% | 367,637 |
| May 4, 2026 | 8.12 | 8.27 | 7.84 | 7.87 | -2.72% | 432,924 |
| May 1, 2026 | 8.12 | 8.29 | 7.98 | 8.09 | +1.25% | 344,669 |
| Apr 30, 2026 | 7.93 | 8.04 | 7.78 | 7.99 | +0.13% | 287,881 |
| Apr 29, 2026 | 8.09 | 8.09 | 7.75 | 7.98 | -1.97% | 231,797 |
| Apr 28, 2026 | 7.93 | 8.25 | 7.91 | 8.14 | +2.65% | 366,041 |
| Apr 27, 2026 | 7.96 | 8.47 | 7.81 | 7.93 | -1.49% | 516,752 |
| Apr 24, 2026 | 8.67 | 8.69 | 7.99 | 8.05 | -6.94% | 720,389 |
| Apr 23, 2026 | 8.93 | 9.02 | 8.64 | 8.65 | -3.78% | 260,592 |
| Apr 22, 2026 | 8.81 | 9.08 | 8.72 | 8.99 | +3.45% | 379,733 |
| Apr 21, 2026 | 8.59 | 8.90 | 8.49 | 8.69 | +1.52% | 517,299 |
| Apr 20, 2026 | 8.32 | 8.68 | 8.30 | 8.56 | +0.82% | 285,584 |
| Apr 17, 2026 | 8.33 | 8.59 | 8.31 | 8.49 | +2.78% | 305,932 |
| Apr 16, 2026 | 8.16 | 8.48 | 8.15 | 8.26 | +1.10% | 277,640 |
| Apr 15, 2026 | 8.48 | 8.48 | 8.15 | 8.17 | -3.31% | 282,046 |
| Apr 14, 2026 | 8.36 | 8.56 | 8.32 | 8.45 | +2.80% | 719,875 |
| Apr 13, 2026 | 7.60 | 8.25 | 7.50 | 8.22 | +8.16% | 380,370 |
| Apr 10, 2026 | 7.84 | 8.00 | 7.59 | 7.60 | -3.31% | 245,323 |
| Apr 9, 2026 | 7.87 | 7.93 | 7.58 | 7.86 | +0.38% | 296,469 |
| Apr 8, 2026 | 8.28 | 8.48 | 7.75 | 7.83 | -1.76% | 365,671 |
| Apr 7, 2026 | 7.65 | 8.34 | 7.36 | 7.97 | +3.37% | 737,303 |
| Apr 6, 2026 | 7.79 | 7.79 | 7.02 | 7.71 | -1.28% | 508,730 |
| Apr 2, 2026 | 7.38 | 7.99 | 7.29 | 7.81 | +3.72% | 584,861 |
| Apr 1, 2026 | 7.00 | 7.73 | 6.94 | 7.53 | +7.73% | 997,680 |
| Mar 31, 2026 | 6.42 | 6.99 | 6.25 | 6.99 | +8.88% | 885,090 |
| Mar 30, 2026 | 5.13 | 6.48 | 5.04 | 6.42 | +25.39% | 2,317,759 |
| Mar 27, 2026 | 5.22 | 5.25 | 5.06 | 5.12 | -3.58% | 213,011 |
| Mar 26, 2026 | 5.41 | 5.60 | 5.30 | 5.31 | -3.98% | 151,809 |
| Mar 25, 2026 | 5.64 | 5.82 | 5.49 | 5.53 | -1.25% | 234,474 |
| Mar 24, 2026 | 5.63 | 5.83 | 5.44 | 5.60 | -0.18% | 225,137 |
| Mar 23, 2026 | 5.73 | 5.96 | 5.47 | 5.61 | +1.26% | 614,535 |
| Mar 20, 2026 | 5.71 | 6.24 | 5.33 | 5.54 | +15.42% | 2,214,360 |
| Mar 19, 2026 | 4.84 | 4.95 | 4.74 | 4.80 | -1.84% | 756,032 |
| Mar 18, 2026 | 4.90 | 5.00 | 4.77 | 4.89 | -1.41% | 138,844 |
| Mar 17, 2026 | 4.98 | 5.14 | 4.90 | 4.96 | -0.20% | 93,654 |
| Mar 16, 2026 | 4.71 | 5.18 | 4.71 | 4.97 | +5.74% | 237,179 |
| Mar 13, 2026 | 4.76 | 4.79 | 4.61 | 4.70 | -0.84% | 151,470 |
| Mar 12, 2026 | 4.79 | 4.84 | 4.72 | 4.74 | +0.42% | 132,795 |
| Mar 11, 2026 | 4.84 | 4.89 | 4.71 | 4.72 | -2.28% | 38,177 |
| Mar 10, 2026 | 4.78 | 4.90 | 4.78 | 4.83 | +1.26% | 45,070 |
| Mar 9, 2026 | 4.84 | 4.86 | 4.68 | 4.77 | -1.65% | 72,633 |
| Mar 6, 2026 | 4.90 | 4.99 | 4.83 | 4.85 | -2.81% | 68,208 |
| Mar 5, 2026 | 5.08 | 5.20 | 4.83 | 4.99 | -2.16% | 175,427 |
| Mar 4, 2026 | 4.96 | 5.19 | 4.91 | 5.10 | +3.66% | 235,372 |
| Mar 3, 2026 | 4.96 | 5.01 | 4.84 | 4.92 | -2.57% | 118,802 |
| Mar 2, 2026 | 4.81 | 5.12 | 4.81 | 5.05 | +3.91% | 82,816 |
| Feb 27, 2026 | 4.90 | 4.93 | 4.80 | 4.86 | -1.22% | 57,049 |
| Feb 26, 2026 | 4.88 | 4.98 | 4.78 | 4.92 | -0.40% | 54,698 |
| Feb 25, 2026 | 4.84 | 4.95 | 4.70 | 4.94 | +4.44% | 49,874 |
| Feb 24, 2026 | 4.68 | 4.80 | 4.66 | 4.73 | +1.72% | 48,278 |
| Feb 23, 2026 | 4.83 | 4.84 | 4.65 | 4.65 | -4.71% | 90,582 |
| Feb 20, 2026 | 4.91 | 5.04 | 4.84 | 4.88 | -1.21% | 77,458 |
| Feb 19, 2026 | 4.85 | 4.99 | 4.85 | 4.94 | +1.65% | 64,219 |
| Feb 18, 2026 | 4.82 | 5.02 | 4.79 | 4.86 | +0.62% | 100,792 |
| Feb 17, 2026 | 4.90 | 4.98 | 4.71 | 4.83 | -1.43% | 76,140 |
| Feb 13, 2026 | 4.82 | 5.02 | 4.82 | 4.90 | +1.66% | 128,801 |
| Feb 12, 2026 | 4.81 | 4.96 | 4.71 | 4.82 | +1.26% | 150,146 |
| Feb 11, 2026 | 5.09 | 5.09 | 4.55 | 4.76 | -6.67% | 329,764 |
| Feb 10, 2026 | 5.17 | 5.26 | 5.01 | 5.10 | -0.39% | 85,176 |
| Feb 9, 2026 | 4.97 | 5.17 | 4.94 | 5.12 | +3.64% | 156,556 |
| Feb 6, 2026 | 4.81 | 5.04 | 4.80 | 4.94 | +3.78% | 219,451 |
| Feb 5, 2026 | 4.81 | 4.88 | 4.72 | 4.76 | -1.65% | 296,236 |
| Feb 4, 2026 | 5.16 | 5.43 | 4.76 | 4.84 | -7.63% | 297,021 |
| Feb 3, 2026 | 5.54 | 5.64 | 5.03 | 5.24 | -5.24% | 501,207 |
| Feb 2, 2026 | 5.60 | 5.78 | 5.53 | 5.53 | -2.64% | 102,929 |
| Jan 30, 2026 | 5.95 | 5.96 | 5.57 | 5.68 | -5.49% | 205,971 |
| Jan 29, 2026 | 6.02 | 6.09 | 5.91 | 6.01 | -0.25% | 137,198 |
| Jan 28, 2026 | 6.15 | 6.15 | 5.92 | 6.03 | -1.87% | 115,773 |
| Jan 27, 2026 | 6.08 | 6.15 | 6.03 | 6.14 | +0.99% | 38,067 |
| Jan 26, 2026 | 6.04 | 6.10 | 6.00 | 6.08 | +1.16% | 54,339 |
| Jan 23, 2026 | 6.02 | 6.08 | 5.97 | 6.01 | -0.83% | 122,661 |
| Jan 22, 2026 | 6.01 | 6.14 | 6.00 | 6.06 | +0.83% | 49,687 |
| Jan 21, 2026 | 6.00 | 6.05 | 5.88 | 6.01 | +0.17% | 125,277 |
| Jan 20, 2026 | 5.90 | 6.00 | 5.87 | 6.00 | +1.35% | 226,369 |
| Jan 16, 2026 | 6.07 | 6.13 | 5.91 | 5.92 | -2.15% | 139,833 |
| Jan 15, 2026 | 6.02 | 6.17 | 6.02 | 6.05 | +0.33% | 91,955 |
| Jan 14, 2026 | 6.29 | 6.41 | 5.97 | 6.03 | -4.74% | 200,907 |
| Jan 13, 2026 | 6.50 | 6.52 | 6.25 | 6.33 | -2.31% | 87,758 |
| Jan 12, 2026 | 6.46 | 6.54 | 6.29 | 6.48 | -0.31% | 103,372 |
| Jan 9, 2026 | 6.32 | 6.52 | 6.26 | 6.50 | +2.69% | 89,183 |
| Jan 8, 2026 | 6.31 | 6.37 | 6.27 | 6.33 | -0.47% | 60,585 |
| Jan 7, 2026 | 6.34 | 6.51 | 6.16 | 6.36 | +0.16% | 104,126 |
| Jan 6, 2026 | 6.36 | 6.45 | 6.29 | 6.35 | -0.31% | 65,020 |
| Jan 5, 2026 | 6.67 | 6.74 | 6.30 | 6.37 | -3.63% | 229,190 |
| Jan 2, 2026 | 6.54 | 6.98 | 6.38 | 6.61 | -1.05% | 139,832 |
| Dec 31, 2025 | 6.78 | 6.84 | 6.54 | 6.68 | -0.60% | 77,043 |
| Dec 30, 2025 | 6.69 | 6.92 | 6.57 | 6.72 | +0.60% | 145,625 |
| Dec 29, 2025 | 6.58 | 6.70 | 6.36 | 6.68 | +0.30% | 125,246 |
| Dec 26, 2025 | 6.56 | 6.73 | 6.56 | 6.66 | +0.60% | 69,303 |
| Dec 24, 2025 | 6.80 | 6.80 | 6.61 | 6.62 | -2.65% | 31,171 |
| Dec 23, 2025 | 6.68 | 6.88 | 6.60 | 6.80 | +1.34% | 122,155 |
| Dec 22, 2025 | 6.91 | 6.97 | 6.65 | 6.71 | -2.61% | 151,766 |
| Dec 19, 2025 | 7.13 | 7.13 | 6.76 | 6.89 | -2.68% | 188,346 |
| Dec 18, 2025 | 6.84 | 7.11 | 6.79 | 7.08 | +5.28% | 99,426 |
| Dec 17, 2025 | 6.85 | 6.95 | 6.65 | 6.72 | -2.96% | 118,778 |
| Dec 16, 2025 | 6.35 | 7.06 | 6.34 | 6.93 | +9.83% | 239,279 |
| Dec 15, 2025 | 6.61 | 6.78 | 6.25 | 6.31 | -5.11% | 157,857 |
| Dec 12, 2025 | 6.60 | 6.82 | 6.51 | 6.65 | +1.06% | 134,482 |
| Dec 11, 2025 | 6.54 | 6.67 | 6.36 | 6.58 | -0.15% | 91,668 |
| Dec 10, 2025 | 6.50 | 6.69 | 6.27 | 6.59 | +0.61% | 196,504 |
| Dec 9, 2025 | 6.50 | 6.59 | 6.14 | 6.55 | -0.15% | 133,148 |
| Dec 8, 2025 | 6.43 | 6.64 | 6.34 | 6.56 | +2.82% | 171,709 |
| Dec 5, 2025 | 6.40 | 6.45 | 6.10 | 6.38 | -1.09% | 130,717 |
| Dec 4, 2025 | 6.14 | 6.49 | 6.09 | 6.45 | +4.88% | 149,283 |
| Dec 3, 2025 | 6.15 | 6.18 | 5.91 | 6.15 | -0.16% | 141,876 |
| Dec 2, 2025 | 6.11 | 6.26 | 6.10 | 6.16 | +1.99% | 119,950 |
| Dec 1, 2025 | 6.14 | 6.26 | 6.00 | 6.04 | -4.58% | 114,884 |
| Nov 28, 2025 | 6.17 | 6.39 | 6.16 | 6.33 | +4.11% | 113,288 |
| Nov 26, 2025 | 6.45 | 6.45 | 5.97 | 6.08 | -5.44% | 244,698 |
| Nov 25, 2025 | 6.19 | 6.56 | 6.05 | 6.43 | +4.21% | 217,089 |
| Nov 24, 2025 | 6.37 | 6.39 | 5.94 | 6.17 | -3.29% | 476,525 |
| Nov 21, 2025 | 6.85 | 7.08 | 6.33 | 6.38 | -9.25% | 660,488 |
| Nov 20, 2025 | 7.24 | 7.48 | 6.96 | 7.03 | -1.40% | 483,724 |
| Nov 19, 2025 | 6.92 | 7.29 | 6.80 | 7.13 | +5.94% | 925,324 |
| Nov 18, 2025 | 6.16 | 6.85 | 5.96 | 6.73 | +8.72% | 1,640,413 |
| Nov 17, 2025 | 5.87 | 6.27 | 5.63 | 6.19 | +5.81% | 469,439 |
| Nov 14, 2025 | 6.07 | 6.45 | 5.57 | 5.85 | -5.34% | 1,011,027 |
| Nov 13, 2025 | 5.65 | 6.95 | 5.59 | 6.18 | +37.95% | 11,196,460 |
Daily open, high, low, close and volume for Intellicheck, Inc. Common Stock (IDN). Showing 250 trading days. Unadjusted prices.