Get the Stockscreener App
5.10
0.39%
-0.02
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 February 10, 2026, is $5.10.
- 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 580.00% to $5.10 now.
- The 52-week high stock price for IDN is $7.478, representing a 46.63% increase from the current share price, occurred on November 20, 2025.
- The 52-week low stock price for IDN is $2.17, indicating a -57.45% 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $5.26 | $5.01 | $0.2475 | 85,176.0 | -0.39% |
| Feb 09, 2026 | $5.17 | $4.94 | $0.23 | 156,556.0 | +3.64% |
| Feb 06, 2026 | $5.04 | $4.80 | $0.2387 | 219,396.0 | +3.78% |
| Feb 05, 2026 | $4.88 | $4.72 | $0.16 | 295,454.0 | -1.65% |
| Feb 04, 2026 | $5.43 | $4.76 | $0.67 | 297,016.0 | -7.63% |
| Feb 03, 2026 | $5.64 | $5.03 | $0.6054 | 501,207.0 | -5.24% |
| Feb 02, 2026 | $5.78 | $5.53 | $0.25 | 102,929.0 | -2.64% |
| Jan 30, 2026 | $5.96 | $5.57 | $0.3906 | 205,426.0 | -5.49% |
| Jan 29, 2026 | $6.09 | $5.91 | $0.185 | 137,048.0 | -0.25% |
| Jan 28, 2026 | $6.15 | $5.92 | $0.23 | 115,768.0 | -1.87% |
| Jan 27, 2026 | $6.15 | $6.03 | $0.12 | 38,042.0 | +0.99% |
| Jan 26, 2026 | $6.10 | $6.00 | $0.10 | 54,337.0 | +1.16% |
| Jan 23, 2026 | $6.08 | $5.97 | $0.105 | 122,661.0 | -0.83% |
| Jan 22, 2026 | $6.14 | $6.00 | $0.141 | 49,687.0 | +0.83% |
| Jan 21, 2026 | $6.05 | $5.88 | $0.1699 | 123,324.0 | +0.17% |
| Jan 20, 2026 | $6.00 | $5.87 | $0.13 | 226,359.0 | +1.35% |
| Jan 16, 2026 | $6.13 | $5.91 | $0.22 | 137,000.0 | -2.15% |
| Jan 15, 2026 | $6.17 | $6.02 | $0.15 | 91,955.0 | +0.33% |
| Jan 14, 2026 | $6.41 | $5.97 | $0.44 | 200,895.0 | -4.74% |
| Jan 13, 2026 | $6.52 | $6.25 | $0.27 | 87,340.0 | -2.31% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $5.78 | $4.72 | $1.06 | 1,742,910.0 | -10.21% |
| Jan, 2026 | $6.98 | $5.57 | $1.41 | 2,378,910.0 | -14.97% |
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% |
2.75%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):