5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
+65.67%
6 MONTH PERFORMANCE
+91.15%
YEAR-TO-DATE PERFORMANCE
+77.50%
1 YEAR PERFORMANCE
+122.87%
Intellicheck, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $4.97 | $5.11 (2.82%) | $5.49 | $4.72 | 266.58 K | |
| 08/12/2025 | $5.10 | $5.03 (-1.37%) | $5.10 | $4.86 | 275.28 K | $99.67 M |
| 08/11/2025 | $4.88 | $5.05 (3.48%) | $5.25 | $4.88 | 204.43 K | $100.07 M |
| 08/08/2025 | $5.00 | $4.89 (-2.2%) | $5.07 | $4.89 | 85.70 K | $96.90 M |
| 08/07/2025 | $5.12 | $5.00 (-2.34%) | $5.15 | $4.88 | 98.84 K | $99.08 M |
| 08/06/2025 | $4.99 | $5.10 (2.2%) | $5.10 | $4.95 | 92.20 K | $101.06 M |
| 08/05/2025 | $5.05 | $4.98 (-1.39%) | $5.06 | $4.87 | 117.10 K | $98.68 M |
| 08/04/2025 | $4.90 | $5.05 (3.06%) | $5.10 | $4.83 | 113.43 K | $100.07 M |
| 08/01/2025 | $4.87 | $4.82 (-1.03%) | $4.88 | $4.60 | 258.00 K | $95.51 M |
| 07/31/2025 | $5.02 | $4.95 (-1.39%) | $5.06 | $4.89 | 224.89 K | $98.09 M |
| 07/30/2025 | $5.09 | $5.03 (-1.18%) | $5.15 | $5.02 | 106.59 K | $99.67 M |
| 07/29/2025 | $5.18 | $5.10 (-1.54%) | $5.24 | $5.03 | 109.14 K | $101.06 M |
| 07/28/2025 | $5.18 | $5.17 (-0.19%) | $5.27 | $5.04 | 163.41 K | $102.45 M |
| 07/25/2025 | $5.20 | $5.14 (-1.15%) | $5.24 | $5.11 | 125.96 K | $101.85 M |
| 07/24/2025 | $5.25 | $5.16 (-1.71%) | $5.28 | $5.16 | 129.44 K | $102.25 M |
| 07/23/2025 | $5.34 | $5.25 (-1.69%) | $5.38 | $5.20 | 196.21 K | $104.03 M |
| 07/22/2025 | $5.50 | $5.31 (-3.45%) | $5.50 | $5.08 | 272.50 K | $105.22 M |
| 07/21/2025 | $5.31 | $5.46 (2.82%) | $5.71 | $5.31 | 425.90 K | $108.20 M |
| 07/18/2025 | $5.28 | $5.23 (-0.95%) | $5.33 | $5.11 | 213.93 K | $103.64 M |
| 07/17/2025 | $5.23 | $5.29 (1.15%) | $5.29 | $5.12 | 192.70 K | $104.83 M |
| 07/16/2025 | $5.14 | $5.17 (0.58%) | $5.20 | $5.04 | 207.80 K | $102.45 M |
| 07/15/2025 | $5.28 | $5.12 (-3.03%) | $5.29 | $5.09 | 155.78 K | $101.46 M |
| 07/14/2025 | $5.11 | $5.25 (2.74%) | $5.36 | $5.11 | 230.06 K | $104.03 M |
| 07/11/2025 | $5.20 | $5.14 (-1.15%) | $5.25 | $5.06 | 233.50 K | $101.85 M |
| 07/10/2025 | $5.18 | $5.20 (0.39%) | $5.39 | $5.08 | 331.20 K | $103.04 M |
| 07/09/2025 | $5.30 | $5.20 (-1.89%) | $5.30 | $5.16 | 181.15 K | $103.04 M |
| 07/08/2025 | $5.44 | $5.27 (-3.13%) | $5.45 | $5.20 | 254.38 K | $104.43 M |
| 07/07/2025 | $5.34 | $5.45 (2.06%) | $5.58 | $5.27 | 364.89 K | $108.00 M |
| 07/03/2025 | $5.17 | $5.37 (3.87%) | $5.47 | $5.17 | 182.12 K | $106.41 M |
| 07/02/2025 | $5.17 | $5.17 (0%) | $5.22 | $5.03 | 443.65 K | $102.45 M |
| 07/01/2025 | $5.34 | $5.17 (-3.18%) | $5.37 | $5.17 | 312.33 K | $102.45 M |
| 06/30/2025 | $5.48 | $5.39 (-1.64%) | $5.52 | $5.31 | 261.90 K | $106.81 M |
| 06/27/2025 | $5.50 | $5.47 (-0.55%) | $5.66 | $5.35 | 481.90 K | $108.39 M |
| 06/26/2025 | $5.37 | $5.44 (1.3%) | $5.60 | $5.21 | 278.84 K | $107.80 M |
| 06/25/2025 | $5.57 | $5.36 (-3.77%) | $5.77 | $5.35 | 498.63 K | $106.21 M |
| 06/24/2025 | $5.45 | $5.77 (5.87%) | $5.97 | $5.42 | 544.90 K | $114.34 M |
| 06/23/2025 | $5.43 | $5.39 (-0.74%) | $5.43 | $5.10 | 421.10 K | $106.81 M |
| 06/20/2025 | $5.28 | $5.38 (1.89%) | $5.49 | $5.15 | 418.00 K | $106.61 M |
| 06/18/2025 | $5.22 | $5.26 (0.77%) | $5.47 | $5.16 | 213.20 K | $104.23 M |
| 06/17/2025 | $5.44 | $5.23 (-3.86%) | $5.63 | $5.21 | 241.03 K | $103.64 M |
| 06/16/2025 | $5.45 | $5.47 (0.37%) | $5.60 | $5.40 | 344.13 K | $108.39 M |
| 06/13/2025 | $5.17 | $5.43 (5.03%) | $5.43 | $5.08 | 260.80 K | $107.60 M |
| 06/12/2025 | $5.27 | $5.25 (-0.38%) | $5.42 | $5.16 | 379.70 K | $104.03 M |
| 06/11/2025 | $5.65 | $5.36 (-5.13%) | $5.75 | $5.22 | 847.80 K | $106.21 M |
| 06/10/2025 | $6.20 | $5.69 (-8.23%) | $6.35 | $5.65 | 964.85 K | $112.75 M |
| 06/09/2025 | $5.98 | $6.07 (1.51%) | $6.49 | $5.94 | 1.01 M | $120.28 M |
| 06/06/2025 | $5.47 | $5.94 (8.59%) | $6.16 | $5.40 | 726.00 K | $117.71 M |
| 06/05/2025 | $5.53 | $5.48 (-0.9%) | $5.77 | $5.41 | 231.27 K | $108.59 M |
| 06/04/2025 | $5.45 | $5.53 (1.47%) | $5.59 | $5.25 | 546.40 K | $109.58 M |
| 06/03/2025 | $5.59 | $5.34 (-4.47%) | $5.79 | $5.32 | 316.75 K | $105.82 M |
| 06/02/2025 | $5.14 | $5.62 (9.34%) | $5.81 | $5.12 | 675.50 K | $111.37 M |
| 05/30/2025 | $4.94 | $5.09 (3.04%) | $5.18 | $4.64 | 595.00 K | $100.86 M |
| 05/29/2025 | $5.07 | $4.90 (-3.35%) | $5.23 | $4.82 | 340.84 K | $97.10 M |
| 05/28/2025 | $5.17 | $4.95 (-4.26%) | $5.27 | $4.80 | 514.40 K | $98.09 M |
| 05/27/2025 | $4.82 | $5.20 (7.88%) | $5.46 | $4.80 | 1.41 M | $103.04 M |
| 05/23/2025 | $3.88 | $4.59 (18.3%) | $4.78 | $3.67 | 1.09 M | $90.96 M |
| 05/22/2025 | $4.25 | $3.90 (-8.24%) | $4.45 | $3.77 | 662.30 K | $77.28 M |
| 05/21/2025 | $4.25 | $4.24 (-0.24%) | $4.77 | $4.06 | 2.16 M | $84.02 M |
| 05/20/2025 | $3.83 | $3.96 (3.39%) | $4.31 | $3.69 | 2.24 M | $78.47 M |
| 05/19/2025 | $3.30 | $3.31 (0.3%) | $3.35 | $3.18 | 61.21 K | $65.59 M |
| 05/16/2025 | $3.10 | $3.38 (9.03%) | $3.44 | $3.09 | 321.80 K | $66.98 M |
| 05/15/2025 | $3.21 | $3.11 (-3.12%) | $3.46 | $3.00 | 225.95 K | $61.63 M |
| 05/14/2025 | $3.14 | $3.16 (0.64%) | $3.25 | $2.90 | 221.01 K | $62.62 M |
| 05/13/2025 | $2.78 | $3.00 (7.91%) | $3.06 | $2.78 | 143.53 K | $59.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
