Get the Stockscreener App
4.41
4.01%
0.17
Pre-market:
4.48
0.07
+1.59%
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 May 22, 2026, is $4.41.
- 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 488.00% to $4.41 now.
- The 52-week high stock price for IDN is $9.08, representing a 105.90% increase from the current share price, occurred on April 22, 2026.
- The 52-week low stock price for IDN is $4.00, indicating a -9.30% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Intellicheck Inc (IDN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $4.46 | $4.21 | $0.252 | 526,149.0 | +4.01% |
| May 21, 2026 | $4.32 | $4.16 | $0.16 | 345,091.0 | -1.85% |
| May 20, 2026 | $4.34 | $4.06 | $0.28 | 318,411.0 | +1.89% |
| May 19, 2026 | $4.38 | $4.16 | $0.2244 | 356,018.0 | -0.93% |
| May 18, 2026 | $4.38 | $4.02 | $0.358 | 574,906.0 | +3.38% |
| May 15, 2026 | $4.49 | $4.10 | $0.39 | 996,942.0 | -9.41% |
| May 14, 2026 | $4.78 | $4.38 | $0.40 | 1,404,380.0 | +2.70% |
| May 13, 2026 | $6.02 | $4.06 | $1.96 | 4,082,789.0 | -38.37% |
| May 12, 2026 | $7.44 | $7.12 | $0.3188 | 358,466.0 | -1.77% |
| May 11, 2026 | $7.61 | $7.30 | $0.3092 | 380,779.0 | -0.41% |
| May 08, 2026 | $7.72 | $7.35 | $0.37 | 411,074.0 | -5.02% |
| May 07, 2026 | $7.89 | $7.53 | $0.36 | 250,337.0 | +0.39% |
| May 06, 2026 | $8.18 | $7.64 | $0.54 | 426,926.0 | -4.21% |
| May 05, 2026 | $8.23 | $7.89 | $0.3353 | 366,726.0 | +2.67% |
| May 04, 2026 | $8.27 | $7.84 | $0.4346 | 432,752.0 | -2.72% |
| May 01, 2026 | $8.29 | $7.98 | $0.31 | 344,517.0 | +1.25% |
| Apr 30, 2026 | $8.04 | $7.78 | $0.265 | 285,846.0 | +0.13% |
| Apr 29, 2026 | $8.09 | $7.75 | $0.34 | 231,791.0 | -1.97% |
| Apr 28, 2026 | $8.25 | $7.91 | $0.34 | 365,966.0 | +2.65% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.29 | $4.02 | $4.27 | 12,102,412.0 | -44.81% |
| Apr, 2026 | $9.08 | $6.94 | $2.14 | 9,238,105.0 | +14.31% |
| Mar, 2026 | $6.99 | $4.61 | $2.38 | 9,025,067.0 | +43.83% |
| Feb, 2026 | $5.78 | $4.55 | $1.23 | 2,860,766.0 | -14.44% |
| Jan, 2026 | $6.98 | $5.57 | $1.41 | 2,378,910.0 | -14.97% |
Intellicheck Inc Stock (IDN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.13 | $5.91 | $1.22 | 2,821,165.0 | +6.16% |
| 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):