5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
+35.42%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
-2.69%
1 YEAR PERFORMANCE
+151.94%
Intellicheck, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $6.32 | $6.50 (2.85%) | $6.52 | $6.26 | 89.18 K | $128.67 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 |
| 11/14/2025 | $6.07 | $5.85 (-3.62%) | $6.45 | $5.57 | 1.01 M | $115.80 M |
| 11/13/2025 | $5.65 | $6.18 (9.38%) | $6.95 | $5.60 | 11.20 M | $122.33 M |
| 11/12/2025 | $4.48 | $4.48 (0%) | $4.62 | $4.40 | 189.31 K | $88.68 M |
| 11/11/2025 | $4.50 | $4.50 (0%) | $4.56 | $4.36 | 49.60 K | $89.08 M |
| 11/10/2025 | $4.51 | $4.52 (0.22%) | $4.60 | $4.40 | 85.30 K | $89.47 M |
| 11/07/2025 | $4.09 | $4.32 (5.62%) | $4.40 | $4.00 | 122.72 K | $85.52 M |
| 11/06/2025 | $4.39 | $4.13 (-5.92%) | $4.40 | $4.12 | 95.22 K | $81.75 M |
| 11/05/2025 | $4.36 | $4.38 (0.46%) | $4.48 | $4.32 | 46.13 K | $86.70 M |
| 11/04/2025 | $4.54 | $4.37 (-3.74%) | $4.65 | $4.35 | 85.23 K | $86.50 M |
| 11/03/2025 | $4.61 | $4.61 (0%) | $4.72 | $4.58 | 68.54 K | $91.26 M |
| 10/31/2025 | $4.60 | $4.59 (-0.22%) | $4.76 | $4.57 | 43.40 K | $90.86 M |
| 10/30/2025 | $4.53 | $4.58 (1.1%) | $4.66 | $4.46 | 71.45 K | $90.66 M |
| 10/29/2025 | $4.55 | $4.53 (-0.44%) | $4.75 | $4.48 | 281.70 K | $89.67 M |
| 10/28/2025 | $4.70 | $4.63 (-1.49%) | $4.76 | $4.62 | 56.50 K | $91.65 M |
| 10/27/2025 | $4.83 | $4.72 (-2.28%) | $4.83 | $4.70 | 66.82 K | $93.43 M |
| 10/24/2025 | $4.72 | $4.76 (0.85%) | $4.84 | $4.72 | 43.30 K | $94.23 M |
| 10/23/2025 | $4.61 | $4.66 (1.08%) | $4.83 | $4.56 | 46.54 K | $92.25 M |
| 10/22/2025 | $4.72 | $4.62 (-2.12%) | $4.83 | $4.53 | 55.60 K | $91.45 M |
| 10/21/2025 | $4.87 | $4.75 (-2.46%) | $4.96 | $4.70 | 68.60 K | $94.03 M |
| 10/20/2025 | $4.74 | $4.90 (3.38%) | $4.98 | $4.74 | 125.90 K | $97.00 M |
| 10/17/2025 | $4.48 | $4.58 (2.23%) | $4.81 | $4.42 | 153.03 K | $90.66 M |
| 10/16/2025 | $4.72 | $4.50 (-4.66%) | $4.80 | $4.46 | 310.01 K | $89.08 M |
| 10/15/2025 | $4.80 | $4.72 (-1.67%) | $4.90 | $4.66 | 98.81 K | $93.43 M |
| 10/14/2025 | $4.88 | $4.81 (-1.43%) | $4.95 | $4.74 | 93.40 K | $95.21 M |
| 10/13/2025 | $4.90 | $4.89 (-0.2%) | $4.95 | $4.76 | 85.41 K | $96.80 M |
| 10/10/2025 | $5.00 | $4.80 (-4%) | $5.13 | $4.76 | 193.70 K | $95.02 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.
