Get the Stockscreener App
5.23
4.39%
-0.24
Intellicheck Inc Stock (IDN) Price History
The historical daily chart and data for Intellicheck Inc stock (IDN), show that the latest closing stock price as of June 17, 2025, is $5.23.
- Intellicheck Inc all-time high stock price is $15.45, occurred on February 08, 2021.
- The lowest Intellicheck Inc stock price recorded was $0.75 on October 02, 2015. Since then, Intellicheck Inc's stock price has risen over 597.33% to $5.23 now.
- The 52-week high stock price for IDN is $6.488, representing a 24.05% increase from the current share price, occurred on June 09, 2025.
- The 52-week low stock price for IDN is $1.92, indicating a -63.29% decrease from the current share price, occurred on September 16, 2024.
- The closing price of Intellicheck Inc (IDN) stock in the beginning of 2024 was $5.44. The stock closed the year at $2.00, a loss of over -63.24% for the year.
The table below shows more information about IDN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2025 | $5.63 | $5.21 | $0.42 | 240,317.0 | -4.39% |
| Jun 16, 2025 | $5.60 | $5.40 | $0.1999 | 342,554.0 | +0.74% |
| Jun 13, 2025 | $5.43 | $5.08 | $0.35 | 259,593.0 | +3.43% |
| Jun 12, 2025 | $5.42 | $5.16 | $0.26 | 378,991.0 | -2.05% |
| Jun 11, 2025 | $5.75 | $5.22 | $0.53 | 843,954.0 | -5.80% |
| Jun 10, 2025 | $6.35 | $5.65 | $0.70 | 957,853.0 | -6.26% |
| Jun 09, 2025 | $6.49 | $5.94 | $0.5471 | 1,005,902.0 | +2.19% |
| Jun 06, 2025 | $6.16 | $5.40 | $0.755 | 715,618.0 | +8.39% |
| Jun 05, 2025 | $5.77 | $5.41 | $0.36 | 230,688.0 | -0.90% |
| Jun 04, 2025 | $5.59 | $5.25 | $0.3395 | 541,788.0 | +3.56% |
| Jun 03, 2025 | $5.79 | $5.32 | $0.4694 | 315,577.0 | -4.98% |
| Jun 02, 2025 | $5.80 | $5.12 | $0.6864 | 673,192.0 | +10.41% |
| May 30, 2025 | $5.18 | $4.64 | $0.54 | 591,643.0 | +3.88% |
| May 29, 2025 | $5.23 | $4.82 | $0.41 | 339,781.0 | -1.01% |
| May 28, 2025 | $5.27 | $4.80 | $0.47 | 513,034.0 | -4.81% |
| May 27, 2025 | $5.46 | $4.80 | $0.66 | 1,411,730.0 | +13.29% |
| May 23, 2025 | $4.78 | $3.67 | $1.11 | 1,084,785.0 | +17.69% |
| May 22, 2025 | $4.45 | $3.77 | $0.68 | 661,124.0 | -8.02% |
| May 21, 2025 | $4.77 | $4.06 | $0.71 | 2,152,857.0 | +7.07% |
| May 20, 2025 | $4.31 | $3.69 | $0.6185 | 2,236,345.0 | +19.64% |
Intellicheck Inc Stock (IDN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intellicheck Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IDN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intellicheck Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intellicheck Inc Stock (IDN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $6.49 | $5.08 | $1.41 | 6,746,344.0 | +2.75% |
| May, 2025 | $5.46 | $2.47 | $2.99 | 10,524,182.0 | +91.35% |
| Apr, 2025 | $3.25 | $2.17 | $1.08 | 1,509,344.0 | -12.21% |
| Mar, 2025 | $3.07 | $2.24 | $0.83 | 1,565,319.0 | +19.29% |
| Feb, 2025 | $2.89 | $2.50 | $0.39 | 837,990.0 | -4.15% |
| Jan, 2025 | $2.97 | $2.51 | $0.46 | 1,488,205.0 | -5.36% |
Intellicheck Inc Stock (IDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.23 | $2.33 | $0.9044 | 1,743,419.0 | +16.32% |
| Nov, 2024 | $2.89 | $2.20 | $0.69 | 1,545,437.0 | -6.27% |
| Oct, 2024 | $2.60 | $1.92 | $0.68 | 1,427,250.0 | +17.51% |
| Sep, 2024 | $2.41 | $1.92 | $0.49 | 1,157,364.0 | -6.06% |
| Aug, 2024 | $3.08 | $2.07 | $1.01 | 1,348,016.0 | -24.26% |
| Jul, 2024 | $4.05 | $2.67 | $1.38 | 1,569,392.0 | -10.82% |
| Jun, 2024 | $4.46 | $3.10 | $1.36 | 2,153,408.0 | +7.55% |
| May, 2024 | $3.41 | $2.64 | $0.77 | 1,496,045.0 | -0.93% |
| Apr, 2024 | $3.74 | $2.75 | $0.99 | 3,143,630.0 | -7.76% |
| Mar, 2024 | $4.25 | $1.71 | $2.54 | 27,905,949.0 | +103.51% |
| Feb, 2024 | $1.98 | $1.67 | $0.3071 | 360,172.0 | +0.00% |
| Jan, 2024 | $1.91 | $1.65 | $0.26 | 533,003.0 | -10.00% |
Intellicheck Inc Stock (IDN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.08 | $1.68 | $0.40 | 1,009,609.0 | +0.53% |
| Nov, 2023 | $2.15 | $1.56 | $0.59 | 763,125.0 | +2.16% |
| Oct, 2023 | $2.43 | $1.68 | $0.7499 | 1,037,498.0 | -17.78% |
| Sep, 2023 | $2.74 | $2.17 | $0.5689 | 573,406.0 | -13.46% |
| Aug, 2023 | $2.74 | $2.36 | $0.3777 | 1,181,881.0 | +0.78% |
| Jul, 2023 | $2.73 | $2.34 | $0.39 | 454,079.0 | +4.45% |
| Jun, 2023 | $2.88 | $2.27 | $0.6089 | 1,509,504.0 | +5.11% |
| May, 2023 | $2.74 | $2.11 | $0.6292 | 700,249.0 | +6.33% |
| Apr, 2023 | $2.51 | $2.12 | $0.39 | 327,771.0 | -11.60% |
| Mar, 2023 | $2.81 | $2.00 | $0.81 | 1,087,003.0 | +4.17% |
| Feb, 2023 | $3.00 | $2.37 | $0.635 | 1,019,304.0 | -11.76% |
| Jan, 2023 | $2.80 | $2.02 | $0.78 | 453,287.0 | +36.00% |
1.85%
1.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):