5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-18.41%
3 MONTH PERFORMANCE
-21.97%
6 MONTH PERFORMANCE
-3.78%
YEAR-TO-DATE PERFORMANCE
-27.69%
1 YEAR PERFORMANCE
+88.67%
Intellicheck Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.90 | $4.83 (-1.43%) | $4.98 | $4.71 | 75.89 K | $96.45 M |
| 02/13/2026 | $4.82 | $4.90 (1.66%) | $5.02 | $4.82 | 128.80 K | $98.67 M |
| 02/12/2026 | $4.81 | $4.82 (0.21%) | $4.96 | $4.72 | 150.15 K | $97.06 M |
| 02/11/2026 | $5.09 | $4.76 (-6.48%) | $5.09 | $4.55 | 329.80 K | $95.85 M |
| 02/10/2026 | $5.17 | $5.10 (-1.35%) | $5.26 | $5.01 | 85.20 K | $102.70 M |
| 02/09/2026 | $4.97 | $5.12 (3.02%) | $5.17 | $4.94 | 156.60 K | $103.10 M |
| 02/06/2026 | $4.81 | $4.94 (2.7%) | $5.04 | $4.80 | 219.50 K | $99.47 M |
| 02/05/2026 | $4.81 | $4.76 (-1.04%) | $4.88 | $4.72 | 296.24 K | $95.85 M |
| 02/04/2026 | $5.16 | $4.84 (-6.2%) | $5.43 | $4.76 | 297.02 K | $97.46 M |
| 02/03/2026 | $5.54 | $5.24 (-5.42%) | $5.64 | $5.03 | 501.21 K | $105.52 M |
| 02/02/2026 | $5.60 | $5.53 (-1.25%) | $5.78 | $5.53 | 102.93 K | $111.36 M |
| 01/30/2026 | $5.95 | $5.68 (-4.54%) | $5.96 | $5.57 | 206.00 K | $114.38 M |
| 01/29/2026 | $6.02 | $6.01 (-0.17%) | $6.09 | $5.91 | 137.20 K | $121.02 M |
| 01/28/2026 | $6.15 | $6.03 (-1.95%) | $6.15 | $5.92 | 115.80 K | $121.42 M |
| 01/27/2026 | $6.08 | $6.14 (0.99%) | $6.15 | $6.03 | 38.07 K | $123.64 M |
| 01/26/2026 | $6.04 | $6.08 (0.66%) | $6.10 | $6.00 | 54.34 K | $122.43 M |
| 01/23/2026 | $6.02 | $6.01 (-0.17%) | $6.08 | $5.97 | 122.70 K | $121.02 M |
| 01/22/2026 | $6.01 | $6.06 (0.83%) | $6.14 | $6.00 | 49.70 K | $122.03 M |
| 01/21/2026 | $6.00 | $6.01 (0.17%) | $6.05 | $5.88 | 125.30 K | $121.02 M |
| 01/20/2026 | $5.90 | $6.00 (1.69%) | $6.00 | $5.87 | 226.40 K | $120.82 M |
| 01/16/2026 | $6.07 | $5.92 (-2.47%) | $6.13 | $5.91 | 139.83 K | $119.21 M |
| 01/15/2026 | $6.02 | $6.05 (0.5%) | $6.17 | $6.02 | 92.00 K | $121.83 M |
| 01/14/2026 | $6.29 | $6.03 (-4.13%) | $6.41 | $5.97 | 200.91 K | $121.42 M |
| 01/13/2026 | $6.50 | $6.33 (-2.62%) | $6.52 | $6.25 | 87.80 K | $127.46 M |
| 01/12/2026 | $6.46 | $6.48 (0.31%) | $6.54 | $6.29 | 103.40 K | $130.48 M |
| 01/09/2026 | $6.32 | $6.50 (2.85%) | $6.52 | $6.26 | 89.18 K | $130.89 M |
| 01/08/2026 | $6.31 | $6.33 (0.32%) | $6.37 | $6.27 | 60.59 K | $125.30 M |
| 01/07/2026 | $6.34 | $6.36 (0.32%) | $6.51 | $6.16 | 104.13 K | $125.90 M |
| 01/06/2026 | $6.36 | $6.35 (-0.16%) | $6.45 | $6.29 | 65.02 K | $125.70 M |
| 01/05/2026 | $6.67 | $6.37 (-4.5%) | $6.74 | $6.30 | 229.20 K | $126.10 M |
| 01/02/2026 | $6.54 | $6.61 (1.07%) | $6.98 | $6.38 | 139.83 K | $130.85 M |
| 12/31/2025 | $6.78 | $6.68 (-1.47%) | $6.84 | $6.54 | 77.04 K | $132.23 M |
| 12/30/2025 | $6.69 | $6.72 (0.45%) | $6.92 | $6.57 | 145.63 K | $133.02 M |
| 12/29/2025 | $6.58 | $6.68 (1.52%) | $6.70 | $6.36 | 125.25 K | $132.23 M |
| 12/26/2025 | $6.56 | $6.66 (1.52%) | $6.73 | $6.56 | 69.30 K | $131.84 M |
| 12/24/2025 | $6.80 | $6.62 (-2.65%) | $6.80 | $6.61 | 31.20 K | $131.04 M |
| 12/23/2025 | $6.68 | $6.80 (1.8%) | $6.88 | $6.60 | 122.20 K | $134.61 M |
| 12/22/2025 | $6.91 | $6.71 (-2.89%) | $6.97 | $6.65 | 151.80 K | $132.83 M |
| 12/19/2025 | $7.13 | $6.89 (-3.37%) | $7.14 | $6.76 | 188.35 K | $136.39 M |
| 12/18/2025 | $6.84 | $7.08 (3.51%) | $7.11 | $6.79 | 99.43 K | $140.15 M |
| 12/17/2025 | $6.85 | $6.73 (-1.75%) | $6.95 | $6.65 | 118.80 K | $133.22 M |
| 12/16/2025 | $6.35 | $6.93 (9.13%) | $7.06 | $6.34 | 239.28 K | $137.18 M |
| 12/15/2025 | $6.61 | $6.31 (-4.54%) | $6.78 | $6.25 | 157.90 K | $124.91 M |
| 12/12/2025 | $6.60 | $6.65 (0.76%) | $6.82 | $6.51 | 134.50 K | $131.64 M |
| 12/11/2025 | $6.54 | $6.58 (0.61%) | $6.67 | $6.36 | 91.70 K | $130.25 M |
| 12/10/2025 | $6.50 | $6.59 (1.38%) | $6.69 | $6.27 | 196.50 K | $130.45 M |
| 12/09/2025 | $6.50 | $6.55 (0.77%) | $6.59 | $6.14 | 133.15 K | $129.66 M |
| 12/08/2025 | $6.43 | $6.56 (2.02%) | $6.64 | $6.34 | 171.71 K | $129.86 M |
| 12/05/2025 | $6.40 | $6.38 (-0.31%) | $6.45 | $6.10 | 130.72 K | $126.29 M |
| 12/04/2025 | $6.14 | $6.45 (5.05%) | $6.49 | $6.09 | 149.30 K | $127.68 M |
| 12/03/2025 | $6.15 | $6.15 (0%) | $6.18 | $5.91 | 141.88 K | $121.74 M |
| 12/02/2025 | $6.11 | $6.16 (0.82%) | $6.26 | $6.10 | 119.95 K | $121.94 M |
| 12/01/2025 | $6.14 | $6.04 (-1.63%) | $6.26 | $6.00 | 114.88 K | $119.56 M |
| 11/28/2025 | $6.17 | $6.33 (2.59%) | $6.39 | $6.16 | 113.30 K | $125.30 M |
| 11/26/2025 | $6.45 | $6.08 (-5.74%) | $6.45 | $5.98 | 244.70 K | $120.35 M |
| 11/25/2025 | $6.19 | $6.43 (3.88%) | $6.56 | $6.05 | 217.10 K | $127.28 M |
| 11/24/2025 | $6.37 | $6.17 (-3.14%) | $6.39 | $5.94 | 476.53 K | $122.14 M |
| 11/21/2025 | $6.85 | $6.38 (-6.86%) | $7.08 | $6.33 | 660.50 K | $126.29 M |
| 11/20/2025 | $7.24 | $7.03 (-2.9%) | $7.48 | $6.96 | 483.72 K | $139.16 M |
| 11/19/2025 | $6.92 | $7.13 (3.03%) | $7.29 | $6.80 | 925.32 K | $141.14 M |
| 11/18/2025 | $6.16 | $6.73 (9.25%) | $6.85 | $5.96 | 1.64 M | $133.22 M |
| 11/17/2025 | $5.87 | $6.19 (5.45%) | $6.27 | $5.63 | 469.44 K | $122.53 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.
