5 DAY PERFORMANCE
+100.42%
1 MONTH PERFORMANCE
+61.69%
3 MONTH PERFORMANCE
+16.63%
6 MONTH PERFORMANCE
-13.90%
YEAR-TO-DATE PERFORMANCE
-28.59%
1 YEAR PERFORMANCE
-11.83%
Intellicheck Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.38 | $2.36 (-1.05%) | $2.38 | $2.33 | 90.89 K | |
| 09/18/2026 | $2.40 | $2.35 (-2.08%) | $2.45 | $2.35 | 712.80 K | $47.58 M |
| 09/17/2026 | $2.38 | $2.37 (-0.42%) | $2.42 | $2.34 | 265.92 K | $47.98 M |
| 09/16/2026 | $2.44 | $2.38 (-2.46%) | $2.44 | $2.35 | 258.80 K | $48.18 M |
| 09/15/2026 | $2.53 | $2.43 (-3.95%) | $2.57 | $2.43 | 413.20 K | $49.19 M |
| 09/14/2026 | $2.58 | $2.56 (-0.78%) | $2.58 | $2.54 | 300.67 K | $51.83 M |
| 09/11/2026 | $2.60 | $2.60 (0%) | $2.64 | $2.56 | 250.31 K | $52.64 M |
| 09/10/2026 | $2.64 | $2.60 (-1.52%) | $2.67 | $2.59 | 213.10 K | $52.64 M |
| 09/09/2026 | $2.73 | $2.65 (-2.93%) | $2.74 | $2.65 | 285.13 K | $53.65 M |
| 09/08/2026 | $2.80 | $2.73 (-2.5%) | $2.82 | $2.71 | 263.82 K | $55.27 M |
| 09/04/2026 | $2.85 | $2.79 (-2.11%) | $2.85 | $2.78 | 243.01 K | $56.48 M |
| 09/03/2026 | $2.79 | $2.88 (3.23%) | $3.00 | $2.72 | 826.64 K | $58.31 M |
| 09/02/2026 | $2.67 | $2.68 (0.37%) | $2.77 | $2.66 | 313.57 K | $54.26 M |
| 09/01/2026 | $2.76 | $2.72 (-1.45%) | $2.81 | $2.68 | 235.69 K | $55.07 M |
| 08/31/2026 | $2.83 | $2.77 (-2.12%) | $2.85 | $2.76 | 236.77 K | $56.08 M |
| 08/28/2026 | $2.83 | $2.84 (0.35%) | $2.88 | $2.80 | 228.97 K | $57.50 M |
| 08/27/2026 | $2.86 | $2.84 (-0.7%) | $2.92 | $2.83 | 465.82 K | $57.50 M |
| 08/26/2026 | $2.85 | $2.85 (0%) | $2.92 | $2.83 | 171.48 K | $57.70 M |
| 08/25/2026 | $2.90 | $2.86 (-1.38%) | $2.95 | $2.85 | 264.93 K | $57.90 M |
| 08/24/2026 | $2.94 | $2.89 (-1.7%) | $2.94 | $2.85 | 284.58 K | $58.51 M |
| 08/21/2026 | $2.96 | $2.95 (-0.34%) | $3.03 | $2.92 | 362.83 K | $59.72 M |
| 08/20/2026 | $3.03 | $2.95 (-2.64%) | $3.07 | $2.95 | 312.63 K | $59.72 M |
| 08/19/2026 | $3.14 | $3.06 (-2.55%) | $3.31 | $3.03 | 1.09 M | $61.95 M |
| 08/18/2026 | $2.95 | $2.97 (0.68%) | $3.05 | $2.87 | 535.70 K | $60.13 M |
| 08/17/2026 | $2.91 | $2.95 (1.37%) | $3.08 | $2.82 | 1.36 M | $59.72 M |
| 08/14/2026 | $2.99 | $2.81 (-6.02%) | $3.00 | $2.70 | 2.59 M | $56.89 M |
| 08/13/2026 | $3.70 | $3.75 (1.35%) | $3.84 | $3.61 | 1.08 M | $75.92 M |
| 08/12/2026 | $3.80 | $3.69 (-2.89%) | $3.83 | $3.64 | 428.00 K | $74.70 M |
| 08/11/2026 | $3.78 | $3.77 (-0.26%) | $3.83 | $3.70 | 230.60 K | $76.32 M |
| 08/10/2026 | $3.91 | $3.76 (-3.84%) | $3.96 | $3.75 | 221.05 K | $76.12 M |
| 08/07/2026 | $3.80 | $3.93 (3.42%) | $3.97 | $3.76 | 183.21 K | $79.53 M |
| 08/06/2026 | $3.86 | $3.79 (-1.81%) | $3.86 | $3.76 | 131.44 K | $76.70 M |
| 08/05/2026 | $3.94 | $3.82 (-3.05%) | $3.94 | $3.80 | 121.95 K | $77.30 M |
| 08/04/2026 | $3.76 | $3.88 (3.19%) | $3.92 | $3.76 | 219.10 K | $78.52 M |
| 08/03/2026 | $3.61 | $3.79 (4.99%) | $3.82 | $3.61 | 208.87 K | $76.70 M |
| 07/31/2026 | $3.65 | $3.61 (-1.1%) | $3.73 | $3.60 | 122.23 K | $73.06 M |
| 07/30/2026 | $3.71 | $3.68 (-0.81%) | $3.77 | $3.66 | 155.90 K | $74.47 M |
| 07/29/2026 | $3.65 | $3.72 (1.92%) | $3.77 | $3.59 | 165.84 K | $75.28 M |
| 07/28/2026 | $3.68 | $3.64 (-1.09%) | $3.73 | $3.62 | 106.70 K | $73.66 M |
| 07/27/2026 | $3.64 | $3.63 (-0.27%) | $3.71 | $3.63 | 133.43 K | $73.46 M |
| 07/24/2026 | $3.69 | $3.63 (-1.63%) | $3.74 | $3.59 | 144.83 K | $73.46 M |
| 07/23/2026 | $3.66 | $3.67 (0.27%) | $3.72 | $3.61 | 236.86 K | $74.27 M |
| 07/22/2026 | $3.78 | $3.72 (-1.59%) | $3.83 | $3.65 | 303.00 K | $75.28 M |
| 07/21/2026 | $3.81 | $3.83 (0.52%) | $3.90 | $3.80 | 215.80 K | $77.51 M |
| 07/20/2026 | $3.71 | $3.85 (3.77%) | $3.87 | $3.71 | 257.61 K | $77.91 M |
| 07/17/2026 | $3.70 | $3.73 (0.81%) | $3.78 | $3.66 | 240.68 K | $75.48 M |
| 07/16/2026 | $3.96 | $3.75 (-5.3%) | $4.01 | $3.74 | 283.91 K | $75.89 M |
| 07/15/2026 | $4.08 | $3.97 (-2.7%) | $4.20 | $3.90 | 327.60 K | $80.34 M |
| 07/14/2026 | $4.08 | $4.08 (0%) | $4.22 | $4.05 | 335.84 K | $82.57 M |
| 07/13/2026 | $4.11 | $4.10 (-0.24%) | $4.18 | $4.05 | 180.03 K | $82.97 M |
| 07/10/2026 | $4.15 | $4.13 (-0.48%) | $4.18 | $4.04 | 201.31 K | $83.58 M |
| 07/09/2026 | $4.15 | $4.13 (-0.48%) | $4.18 | $4.08 | 167.63 K | $83.58 M |
| 07/08/2026 | $4.20 | $4.17 (-0.71%) | $4.24 | $4.15 | 207.10 K | $84.39 M |
| 07/07/2026 | $4.25 | $4.26 (0.24%) | $4.36 | $4.24 | 259.60 K | $86.21 M |
| 07/06/2026 | $4.16 | $4.22 (1.44%) | $4.27 | $4.14 | 144.64 K | $85.40 M |
| 07/02/2026 | $4.17 | $4.14 (-0.72%) | $4.24 | $4.12 | 184.53 K | $83.78 M |
| 07/01/2026 | $4.10 | $4.17 (1.71%) | $4.22 | $4.10 | 167.22 K | $84.39 M |
| 06/30/2026 | $4.26 | $4.10 (-3.76%) | $4.28 | $4.09 | 221.77 K | $82.97 M |
| 06/29/2026 | $4.35 | $4.28 (-1.61%) | $4.42 | $4.25 | 270.70 K | $86.61 M |
| 06/26/2026 | $4.02 | $4.35 (8.21%) | $4.38 | $4.02 | 2.35 M | $88.03 M |
| 06/25/2026 | $4.12 | $4.05 (-1.7%) | $4.20 | $4.04 | 277.71 K | $81.96 M |
| 06/24/2026 | $4.19 | $4.11 (-1.91%) | $4.24 | $4.08 | 209.10 K | $83.17 M |
| 06/23/2026 | $4.13 | $4.21 (1.94%) | $4.35 | $4.13 | 392.22 K | $85.20 M |
| 06/22/2026 | $4.10 | $4.13 (0.73%) | $4.27 | $4.02 | 257.90 K | $83.58 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.
