Get the Stockscreener App
5.32
3.30%
0.17
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 August 22, 2025, is $5.32.
- 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 609.33% to $5.32 now.
- The 52-week high stock price for IDN is $6.488, representing a 21.95% increase from the current share price, occurred on June 09, 2025.
- The 52-week low stock price for IDN is $1.92, indicating a -63.91% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $5.40 | $5.10 | $0.3015 | 144,336.0 | +3.30% |
| Aug 21, 2025 | $5.25 | $5.04 | $0.205 | 74,295.0 | -1.34% |
| Aug 20, 2025 | $5.31 | $4.94 | $0.3699 | 239,630.0 | +0.97% |
| Aug 19, 2025 | $5.50 | $5.11 | $0.3911 | 200,262.0 | -5.83% |
| Aug 18, 2025 | $5.53 | $5.00 | $0.53 | 402,377.0 | +9.36% |
| Aug 15, 2025 | $5.14 | $4.65 | $0.49 | 270,985.0 | +3.72% |
| Aug 14, 2025 | $4.95 | $4.71 | $0.24 | 251,103.0 | -2.22% |
| Aug 13, 2025 | $5.50 | $4.72 | $0.78 | 363,428.0 | -1.59% |
| Aug 12, 2025 | $5.10 | $4.86 | $0.2354 | 258,874.0 | -0.40% |
| Aug 11, 2025 | $5.25 | $4.88 | $0.37 | 204,385.0 | +3.27% |
| Aug 08, 2025 | $5.07 | $4.89 | $0.175 | 84,670.0 | -2.20% |
| Aug 07, 2025 | $5.15 | $4.88 | $0.27 | 98,815.0 | -1.96% |
| Aug 06, 2025 | $5.10 | $4.95 | $0.1462 | 92,174.0 | +2.41% |
| Aug 05, 2025 | $5.06 | $4.87 | $0.1899 | 117,067.0 | -1.39% |
| Aug 04, 2025 | $5.10 | $4.83 | $0.2686 | 113,428.0 | +4.77% |
| Aug 01, 2025 | $4.88 | $4.60 | $0.28 | 257,955.0 | -2.63% |
| Jul 31, 2025 | $5.06 | $4.89 | $0.17 | 224,549.0 | -1.59% |
| Jul 30, 2025 | $5.15 | $5.02 | $0.13 | 106,524.0 | -1.37% |
| Jul 29, 2025 | $5.24 | $5.03 | $0.205 | 109,085.0 | -1.35% |
| Jul 28, 2025 | $5.27 | $5.04 | $0.2281 | 163,396.0 | +0.58% |
| Jul 25, 2025 | $5.24 | $5.11 | $0.13 | 125,915.0 | -0.39% |
| Jul 24, 2025 | $5.28 | $5.16 | $0.12 | 129,435.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.53 | $4.60 | $0.93 | 3,318,120.0 | +7.47% |
| Jul, 2025 | $5.71 | $4.89 | $0.82 | 4,913,464.0 | -8.16% |
| Jun, 2025 | $6.49 | $5.08 | $1.41 | 9,609,591.0 | +5.89% |
| 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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):