5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
+6.49%
3 MONTH PERFORMANCE
-9.23%
6 MONTH PERFORMANCE
+23.00%
YEAR-TO-DATE PERFORMANCE
-12.14%
1 YEAR PERFORMANCE
-28.90%
Intellicheck, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/15/2025 | $2.40 | $2.43 (1.25%) | $2.52 | $2.40 | 50,535 | $46.96 M |
04/14/2025 | $2.40 | $2.41 (0.42%) | $2.43 | $2.34 | 23,600 | $46.58 M |
04/11/2025 | $2.37 | $2.36 (-0.42%) | $2.38 | $2.28 | 63,900 | $45.61 M |
04/10/2025 | $2.60 | $2.36 (-9.23%) | $2.68 | $2.35 | 38,629 | $45.61 M |
04/09/2025 | $2.25 | $2.55 (13.33%) | $2.61 | $2.17 | 122,000 | $49.28 M |
04/08/2025 | $2.49 | $2.27 (-8.84%) | $2.67 | $2.27 | 54,511 | $43.87 M |
04/07/2025 | $2.34 | $2.40 (2.56%) | $2.61 | $2.33 | 90,300 | $46.39 M |
04/04/2025 | $2.55 | $2.44 (-4.31%) | $2.62 | $2.41 | 117,200 | $47.58 M |
04/03/2025 | $2.82 | $2.63 (-6.74%) | $2.94 | $2.60 | 157,045 | $51.28 M |
04/02/2025 | $2.94 | $2.95 (0.34%) | $3.12 | $2.93 | 70,529 | $57.02 M |
04/01/2025 | $3.13 | $2.95 (-5.75%) | $3.25 | $2.93 | 257,749 | $57.02 M |
03/31/2025 | $2.95 | $3.03 (2.71%) | $3.07 | $2.88 | 257,100 | $58.56 M |
03/28/2025 | $2.57 | $2.88 (12.06%) | $2.96 | $2.47 | 243,026 | $55.66 M |
03/27/2025 | $2.64 | $2.59 (-1.89%) | $2.70 | $2.56 | 30,900 | $50.50 M |
03/26/2025 | $2.67 | $2.61 (-2.25%) | $2.78 | $2.55 | 50,222 | $50.89 M |
03/25/2025 | $2.68 | $2.65 (-1.12%) | $2.79 | $2.57 | 82,421 | $51.67 M |
03/24/2025 | $2.70 | $2.69 (-0.37%) | $2.85 | $2.46 | 129,500 | $52.45 M |
03/21/2025 | $2.90 | $2.72 (-6.21%) | $2.96 | $2.55 | 185,792 | $53.04 M |
03/20/2025 | $2.56 | $2.55 (-0.39%) | $2.60 | $2.50 | 24,238 | $49.72 M |
03/19/2025 | $2.51 | $2.60 (3.59%) | $2.65 | $2.51 | 26,449 | $50.70 M |
03/18/2025 | $2.40 | $2.49 (3.75%) | $2.52 | $2.40 | 28,700 | $48.55 M |
03/17/2025 | $2.34 | $2.44 (4.27%) | $2.50 | $2.33 | 33,700 | $47.58 M |
03/14/2025 | $2.30 | $2.31 (0.43%) | $2.39 | $2.26 | 53,000 | $45.04 M |
03/13/2025 | $2.24 | $2.32 (3.57%) | $2.34 | $2.24 | 36,243 | $45.24 M |
03/12/2025 | $2.34 | $2.29 (-2.14%) | $2.42 | $2.25 | 86,900 | $44.65 M |
03/11/2025 | $2.39 | $2.34 (-2.09%) | $2.47 | $2.31 | 52,300 | $45.63 M |
03/10/2025 | $2.43 | $2.35 (-3.29%) | $2.48 | $2.30 | 48,646 | $45.82 M |
03/07/2025 | $2.36 | $2.43 (2.97%) | $2.52 | $2.36 | 43,835 | $47.38 M |
03/06/2025 | $2.51 | $2.39 (-4.78%) | $2.54 | $2.39 | 76,300 | $46.60 M |
03/05/2025 | $2.40 | $2.51 (4.58%) | $2.53 | $2.40 | 37,300 | $48.94 M |
03/04/2025 | $2.47 | $2.40 (-2.83%) | $2.55 | $2.40 | 47,200 | $46.80 M |
03/03/2025 | $2.51 | $2.53 (0.8%) | $2.61 | $2.48 | 31,611 | $49.33 M |
02/28/2025 | $2.51 | $2.54 (1.2%) | $2.58 | $2.50 | 17,800 | $49.53 M |
02/27/2025 | $2.61 | $2.54 (-2.68%) | $2.67 | $2.51 | 52,659 | $49.53 M |
02/26/2025 | $2.65 | $2.60 (-1.89%) | $2.70 | $2.60 | 59,317 | $50.70 M |
02/25/2025 | $2.59 | $2.62 (1.16%) | $2.65 | $2.54 | 22,800 | $51.09 M |
02/24/2025 | $2.71 | $2.60 (-4.06%) | $2.72 | $2.56 | 26,842 | $50.70 M |
02/21/2025 | $2.56 | $2.65 (3.52%) | $2.75 | $2.56 | 95,329 | $51.67 M |
02/20/2025 | $2.65 | $2.56 (-3.4%) | $2.68 | $2.56 | 18,646 | $49.92 M |
02/19/2025 | $2.56 | $2.56 (0%) | $2.64 | $2.51 | 34,603 | $49.92 M |
02/18/2025 | $2.55 | $2.57 (0.78%) | $2.70 | $2.52 | 58,500 | $50.11 M |
02/14/2025 | $2.66 | $2.56 (-3.76%) | $2.66 | $2.51 | 28,400 | $49.92 M |
02/13/2025 | $2.63 | $2.60 (-1.14%) | $2.67 | $2.58 | 95,600 | $50.70 M |
02/12/2025 | $2.66 | $2.62 (-1.5%) | $2.73 | $2.62 | 32,700 | $51.09 M |
02/11/2025 | $2.67 | $2.73 (2.25%) | $2.80 | $2.65 | 51,334 | $53.23 M |
02/10/2025 | $2.72 | $2.67 (-1.84%) | $2.85 | $2.65 | 90,719 | $52.06 M |
02/07/2025 | $2.64 | $2.71 (2.65%) | $2.79 | $2.63 | 17,894 | $52.84 M |
02/06/2025 | $2.83 | $2.67 (-5.65%) | $2.89 | $2.64 | 35,882 | $52.06 M |
02/05/2025 | $2.74 | $2.84 (3.65%) | $2.85 | $2.73 | 42,700 | $55.38 M |
02/04/2025 | $2.59 | $2.77 (6.95%) | $2.81 | $2.59 | 40,413 | $54.01 M |
02/03/2025 | $2.59 | $2.60 (0.39%) | $2.68 | $2.55 | 16,427 | $50.70 M |
01/31/2025 | $2.63 | $2.65 (0.76%) | $2.71 | $2.61 | 71,141 | $51.67 M |
01/30/2025 | $2.75 | $2.65 (-3.64%) | $2.88 | $2.62 | 188,300 | $51.67 M |
01/29/2025 | $2.86 | $2.73 (-4.55%) | $2.86 | $2.67 | 94,300 | $53.23 M |
01/28/2025 | $2.76 | $2.82 (2.17%) | $2.94 | $2.75 | 52,000 | $54.99 M |
01/27/2025 | $2.80 | $2.84 (1.43%) | $2.85 | $2.69 | 95,931 | $55.38 M |
01/24/2025 | $2.77 | $2.89 (4.33%) | $2.94 | $2.77 | 20,583 | $56.35 M |
01/23/2025 | $2.76 | $2.81 (1.81%) | $2.83 | $2.76 | 22,941 | $54.79 M |
01/22/2025 | $2.86 | $2.78 (-2.8%) | $2.91 | $2.76 | 36,431 | $54.21 M |
01/21/2025 | $2.90 | $2.85 (-1.72%) | $2.92 | $2.73 | 141,041 | $55.57 M |
01/17/2025 | $2.64 | $2.81 (6.44%) | $2.85 | $2.64 | 63,100 | $54.79 M |
01/16/2025 | $2.70 | $2.67 (-1.11%) | $2.75 | $2.63 | 63,900 | $52.06 M |
01/15/2025 | $2.61 | $2.71 (3.83%) | $2.74 | $2.58 | 21,439 | $52.84 M |