Get the Stockscreener App
6.65
1.06%
0.07
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 December 12, 2025, is $6.65.
- 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 786.67% to $6.65 now.
- The 52-week high stock price for IDN is $7.478, representing a 12.45% increase from the current share price, occurred on November 20, 2025.
- The 52-week low stock price for IDN is $2.17, indicating a -67.37% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $6.82 | $6.51 | $0.3081 | 134,482.0 | +1.06% |
| Dec 11, 2025 | $6.67 | $6.36 | $0.3099 | 91,668.0 | -0.15% |
| Dec 10, 2025 | $6.69 | $6.27 | $0.4202 | 196,452.0 | +0.61% |
| Dec 09, 2025 | $6.59 | $6.14 | $0.4499 | 131,139.0 | -0.15% |
| Dec 08, 2025 | $6.64 | $6.34 | $0.302 | 171,708.0 | +2.82% |
| Dec 05, 2025 | $6.45 | $6.10 | $0.35 | 130,704.0 | -1.39% |
| Dec 04, 2025 | $6.48 | $6.09 | $0.39 | 139,984.0 | +5.20% |
| Dec 03, 2025 | $6.18 | $5.91 | $0.27 | 141,835.0 | -0.16% |
| Dec 02, 2025 | $6.26 | $6.10 | $0.164 | 119,899.0 | +1.99% |
| Dec 01, 2025 | $6.26 | $6.00 | $0.26 | 114,574.0 | -4.58% |
| Nov 28, 2025 | $6.39 | $6.16 | $0.23 | 113,288.0 | +4.11% |
| Nov 26, 2025 | $6.45 | $5.97 | $0.475 | 244,697.0 | -5.44% |
| Nov 25, 2025 | $6.56 | $6.05 | $0.5146 | 216,048.0 | +4.21% |
| Nov 24, 2025 | $6.39 | $5.94 | $0.4467 | 475,807.0 | -3.29% |
| Nov 21, 2025 | $7.08 | $6.33 | $0.75 | 659,475.0 | -9.25% |
| Nov 20, 2025 | $7.48 | $6.96 | $0.518 | 480,395.0 | -1.40% |
| Nov 19, 2025 | $7.29 | $6.80 | $0.4906 | 922,710.0 | +5.94% |
| Nov 18, 2025 | $6.85 | $5.96 | $0.8891 | 1,634,013.0 | +8.72% |
| Nov 17, 2025 | $6.27 | $5.63 | $0.64 | 467,998.0 | +5.81% |
| Nov 14, 2025 | $6.45 | $5.57 | $0.88 | 1,009,138.0 | -5.34% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $6.82 | $5.91 | $0.91 | 1,506,927.0 | +5.06% |
| Nov, 2025 | $7.48 | $4.00 | $3.48 | 18,084,285.0 | +37.91% |
| Oct, 2025 | $5.31 | $4.42 | $0.89 | 2,964,947.0 | -11.73% |
| Sep, 2025 | $5.92 | $5.12 | $0.80 | 2,620,038.0 | -4.59% |
| Aug, 2025 | $5.56 | $4.60 | $0.96 | 3,819,436.0 | +10.10% |
| 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% |
3.64%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):