stock-mb-logo-androidstock-mb-logo-ios
Stock Screener App
Free - Play StoreApp Store
InstallInstall
logo
Intellicheck IncIDN
$2.082.35%-0.0501

Intellicheck Inc (IDN)

Date: 2026-11-04 16:00O: 2.14H: 2.20L: 2.07C: 2.12Vol: 89.01k

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 November 04, 2026, is $2.08.

  • 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 63.94% to $2.08 now.
  • The 52-week high stock price for IDN is $9.08, representing a 336.56% increase from the current share price, occurred on April 22, 2026.
  • The 52-week low stock price for IDN is $2.07, indicating a 0.48% decrease from the current share price, occurred on November 03, 2026.
  • The closing price of Intellicheck Inc (IDN) stock in the beginning of 2025 was $2.83. The stock closed the year at $6.68, a gain of over 136.04% for the year.

The table below shows more information about IDN historical price data:

FromTo
DateHighLowHigh - LowVolume% Change
Nov 04, 2026$2.20$2.07$0.12889,011-0.70%
Nov 03, 2026$2.27$2.07$0.2362,056-6.17%
Nov 02, 2026$2.58$2.14$0.44937,686-4.02%
Oct 30, 2026$2.50$2.27$0.2315277,712+2.16%
Oct 29, 2026$2.46$2.30$0.16285,605-5.89%
Oct 28, 2026$2.52$2.40$0.12303,589-1.60%
Oct 27, 2026$2.52$2.45$0.07305,617+1.21%
Oct 26, 2026$2.48$2.40$0.08115,282+1.23%
Oct 23, 2026$2.53$2.40$0.13324,349+1.67%
Oct 22, 2026$2.44$2.24$0.2289,523+5.73%
Oct 21, 2026$2.27$2.22$0.055286,368+2.25%
Oct 20, 2026$2.23$2.17$0.0597140,778+2.78%
Oct 19, 2026$2.20$2.12$0.08106,652+0.93%
Oct 16, 2026$2.30$2.14$0.165176,466-4.46%
Oct 15, 2026$2.27$2.20$0.07141,6420.00%
Oct 14, 2026$2.30$2.23$0.0749114,229-2.61%
Oct 13, 2026$2.31$2.25$0.055100,500+0.44%
Oct 12, 2026$2.30$2.23$0.0794,811+0.44%
Oct 09, 2026$2.31$2.25$0.0669,630-0.44%
Oct 08, 2026$2.34$2.24$0.1332,604+2.00%
Oct 07, 2026$2.30$2.19$0.11198,321-2.81%
Oct 06, 2026$2.31$2.26$0.05125,323+2.21%

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

MonthHighLowHigh - LowVolume% Change
Nov, 2026$2.58$2.07$0.511,388,753-10.57%
Oct, 2026$2.53$2.12$0.414,140,742+3.05%
Sep, 2026$3.00$2.29$0.716,086,798-17.00%
Aug, 2026$3.97$2.70$1.2710,638,927-23.41%
Jul, 2026$4.36$3.59$0.774,533,265-11.95%
Jun, 2026$4.53$3.95$0.589,519,064-7.24%
May, 2026$8.29$4.02$4.2713,909,548-44.68%
Apr, 2026$9.08$6.94$2.149,238,105+14.31%
Mar, 2026$6.99$4.61$2.389,025,067+43.83%
Feb, 2026$5.78$4.55$1.232,860,766-14.44%
Jan, 2026$6.98$5.57$1.412,378,910-14.97%

Intellicheck Inc Stock (IDN) Price History 2025

MonthHighLowHigh - LowVolume% Change
Dec, 2025$7.14$5.91$1.222,821,165+6.16%
Nov, 2025$7.48$4.00$3.4818,084,285+37.91%
Oct, 2025$5.31$4.42$0.892,964,947-11.73%
Sep, 2025$5.92$5.12$0.82,620,038-4.59%
Aug, 2025$5.56$4.60$0.963,819,436+10.10%
Jul, 2025$5.71$4.89$0.824,913,464-8.16%
Jun, 2025$6.49$5.08$1.419,609,591+5.89%
May, 2025$5.46$2.47$2.9910,524,182+91.35%
Apr, 2025$3.25$2.17$1.081,509,344-12.21%
Mar, 2025$3.07$2.24$0.831,565,319+19.29%
Feb, 2025$2.89$2.50$0.39837,990-4.15%
Jan, 2025$2.97$2.51$0.461,488,205-5.36%

Intellicheck Inc Stock (IDN) Price History 2024

MonthHighLowHigh - LowVolume% Change
Dec, 2024$3.23$2.33$0.90441,743,419+16.32%
Nov, 2024$2.89$2.20$0.691,545,437-6.27%
Oct, 2024$2.60$1.92$0.681,427,250+17.51%
Sep, 2024$2.41$1.92$0.491,157,364-6.06%
Aug, 2024$3.08$2.07$1.011,348,016-24.26%
Jul, 2024$4.05$2.67$1.381,569,392-10.82%
Jun, 2024$4.46$3.10$1.362,153,408+7.55%
May, 2024$3.41$2.64$0.771,496,045-0.93%
Apr, 2024$3.74$2.75$0.993,143,630-7.76%
Mar, 2024$4.25$1.71$2.5427,905,949+103.51%
Feb, 2024$1.98$1.67$0.3071360,1720.00%
Jan, 2024$1.91$1.65$0.26533,003-10.00%

Similar to IDN

WQEYWQEY$7.361.87%HITHIT$0.6513.28%FRMMFRMM$3.450.58%REKRREKR$0.33974.27%PHUNPHUN$1.760.56%ATHRATHR$2.8213.51%