Get the Stockscreener App
8.17
3.31%
-0.28
After Hours:
8.16
-0.010
-0.12%
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 April 15, 2026, is $8.17.
- 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 989.33% to $8.17 now.
- The 52-week high stock price for IDN is $8.565, representing a 4.83% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for IDN is $2.30, indicating a -71.85% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $8.48 | $8.15 | $0.33 | 281,906.0 | -3.31% |
| Apr 14, 2026 | $8.56 | $8.32 | $0.245 | 719,846.0 | +2.80% |
| Apr 13, 2026 | $8.25 | $7.50 | $0.75 | 379,723.0 | +8.16% |
| Apr 10, 2026 | $8.00 | $7.59 | $0.41 | 245,312.0 | -3.31% |
| Apr 09, 2026 | $7.93 | $7.58 | $0.35 | 296,419.0 | +0.38% |
| Apr 08, 2026 | $8.48 | $7.75 | $0.7298 | 365,363.0 | -1.76% |
| Apr 07, 2026 | $8.34 | $7.36 | $0.9797 | 730,804.0 | +3.37% |
| Apr 06, 2026 | $7.79 | $7.02 | $0.77 | 507,921.0 | -1.28% |
| Apr 02, 2026 | $7.99 | $7.29 | $0.6999 | 579,563.0 | +3.72% |
| Apr 01, 2026 | $7.73 | $6.94 | $0.7922 | 988,788.0 | +7.73% |
| Mar 31, 2026 | $6.99 | $6.25 | $0.74 | 874,535.0 | +8.88% |
| Mar 30, 2026 | $6.48 | $5.04 | $1.44 | 2,308,411.0 | +25.39% |
| Mar 27, 2026 | $5.25 | $5.06 | $0.1903 | 212,975.0 | -3.58% |
| Mar 26, 2026 | $5.60 | $5.30 | $0.298 | 151,655.0 | -3.98% |
| Mar 25, 2026 | $5.82 | $5.49 | $0.33 | 234,360.0 | -1.25% |
| Mar 24, 2026 | $5.83 | $5.44 | $0.39 | 224,914.0 | -0.18% |
| Mar 23, 2026 | $5.96 | $5.47 | $0.48 | 613,985.0 | +1.26% |
| Mar 20, 2026 | $6.24 | $5.33 | $0.9082 | 2,206,644.0 | +15.42% |
| Mar 19, 2026 | $4.95 | $4.74 | $0.2106 | 610,016.0 | -1.84% |
| Mar 18, 2026 | $5.00 | $4.77 | $0.23 | 138,844.0 | -1.41% |
| Mar 17, 2026 | $5.14 | $4.90 | $0.24 | 92,134.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $8.56 | $6.94 | $1.63 | 5,377,551.0 | +16.88% |
| Mar, 2026 | $6.99 | $4.61 | $2.38 | 9,025,067.0 | +43.83% |
| Feb, 2026 | $5.78 | $4.55 | $1.23 | 2,860,766.0 | -14.44% |
| 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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):