Get the Stockscreener App
6.36
0.16%
0.01
After Hours:
6.33
-0.03
-0.47%
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 January 07, 2026, is $6.36.
- 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 748.00% to $6.36 now.
- The 52-week high stock price for IDN is $7.478, representing a 17.58% increase from the current share price, occurred on November 20, 2025.
- The 52-week low stock price for IDN is $2.17, indicating a -65.88% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $6.51 | $6.16 | $0.35 | 104,097.0 | +0.16% |
| Jan 06, 2026 | $6.45 | $6.29 | $0.1586 | 64,596.0 | -0.31% |
| Jan 05, 2026 | $6.74 | $6.30 | $0.4402 | 228,420.0 | -3.63% |
| Jan 02, 2026 | $6.98 | $6.38 | $0.60 | 139,826.0 | -1.05% |
| Dec 31, 2025 | $6.84 | $6.54 | $0.30 | 76,443.0 | -0.60% |
| Dec 30, 2025 | $6.92 | $6.57 | $0.35 | 145,523.0 | +0.60% |
| Dec 29, 2025 | $6.70 | $6.36 | $0.34 | 125,213.0 | +0.30% |
| Dec 26, 2025 | $6.73 | $6.56 | $0.17 | 69,303.0 | +0.60% |
| Dec 24, 2025 | $6.80 | $6.61 | $0.19 | 31,171.0 | -2.65% |
| Dec 23, 2025 | $6.88 | $6.60 | $0.28 | 122,155.0 | +1.34% |
| Dec 22, 2025 | $6.97 | $6.65 | $0.3232 | 151,765.0 | -2.61% |
| Dec 19, 2025 | $7.13 | $6.76 | $0.375 | 188,346.0 | -2.68% |
| Dec 18, 2025 | $7.11 | $6.79 | $0.32 | 99,425.0 | +5.28% |
| Dec 17, 2025 | $6.95 | $6.65 | $0.30 | 118,775.0 | -2.96% |
| Dec 16, 2025 | $7.06 | $6.34 | $0.717 | 239,192.0 | +9.83% |
| Dec 15, 2025 | $6.78 | $6.25 | $0.5282 | 157,852.0 | -5.11% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $6.98 | $6.16 | $0.82 | 641,036.0 | -4.79% |
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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):