4.82
price down icon2.63%   -0.13
after-market After Hours: 4.82
loading

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 01, 2025, is $4.82.
  • 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 542.67% to $4.82 now.
  • The 52-week high stock price for IDN is $6.488, representing a 34.61% increase from the current share price, occurred on June 09, 2025.
  • The 52-week low stock price for IDN is $1.92, indicating a -60.17% 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $5.26 $5.20 $0.0636 61,336.0 -1.13%
Jul 22, 2025 $5.50 $5.08 $0.42 272,492.0 -2.75%
Jul 21, 2025 $5.71 $5.31 $0.40 421,882.0 +4.40%
Jul 18, 2025 $5.33 $5.11 $0.22 213,875.0 -1.13%
Jul 17, 2025 $5.29 $5.12 $0.17 192,660.0 +2.32%
Jul 16, 2025 $5.20 $5.04 $0.16 206,538.0 +0.98%
Jul 15, 2025 $5.29 $5.09 $0.20 155,647.0 -2.48%
Jul 14, 2025 $5.36 $5.11 $0.25 230,043.0 +2.14%
Jul 11, 2025 $5.25 $5.06 $0.185 231,482.0 -1.15%
Jul 10, 2025 $5.39 $5.08 $0.3076 331,152.0 +0.00%
Jul 09, 2025 $5.30 $5.16 $0.14 181,119.0 -1.33%
Jul 08, 2025 $5.45 $5.20 $0.25 254,152.0 -3.30%
Jul 07, 2025 $5.58 $5.27 $0.308 364,785.0 +1.49%
Jul 03, 2025 $5.47 $5.17 $0.3014 182,116.0 +3.87%

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 $4.88 $4.60 $0.28 257,955.0 +0.00%
Jul, 2025 $5.71 $4.60 $1.11 5,171,419.0 -10.58%
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%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
Cap:     |  Volume (24h):