5 DAY PERFORMANCE
+16.63%
1 MONTH PERFORMANCE
+8.16%
3 MONTH PERFORMANCE
-14.97%
6 MONTH PERFORMANCE
-29.85%
YEAR-TO-DATE PERFORMANCE
-28.59%
1 YEAR PERFORMANCE
-11.50%
Intellicheck Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.10 | $4.13 (0.73%) | $4.27 | $4.02 | 257.90 K | $83.58 M |
| 06/18/2026 | $4.14 | $4.09 (-1.21%) | $4.21 | $4.04 | 256.12 K | $82.77 M |
| 06/17/2026 | $4.17 | $4.14 (-0.72%) | $4.28 | $4.14 | 134.50 K | $83.78 M |
| 06/16/2026 | $4.15 | $4.17 (0.48%) | $4.24 | $4.00 | 505.70 K | $84.39 M |
| 06/15/2026 | $4.12 | $4.15 (0.73%) | $4.33 | $4.12 | 352.00 K | $83.98 M |
| 06/12/2026 | $4.04 | $4.09 (1.24%) | $4.18 | $4.00 | 427.87 K | $82.77 M |
| 06/11/2026 | $4.04 | $4.05 (0.25%) | $4.10 | $3.98 | 423.11 K | $81.96 M |
| 06/10/2026 | $4.02 | $4.07 (1.24%) | $4.20 | $4.02 | 237.30 K | $82.36 M |
| 06/09/2026 | $4.16 | $4.08 (-1.92%) | $4.31 | $3.95 | 469.90 K | $82.57 M |
| 06/08/2026 | $4.15 | $4.16 (0.24%) | $4.25 | $4.04 | 430.85 K | $84.19 M |
| 06/05/2026 | $4.33 | $4.12 (-4.85%) | $4.35 | $4.12 | 328.34 K | $83.38 M |
| 06/04/2026 | $4.16 | $4.34 (4.33%) | $4.42 | $4.15 | 350.80 K | $87.83 M |
| 06/03/2026 | $4.26 | $4.18 (-1.88%) | $4.36 | $4.10 | 508.50 K | $84.59 M |
| 06/02/2026 | $4.30 | $4.32 (0.47%) | $4.37 | $4.15 | 683.91 K | $87.42 M |
| 06/01/2026 | $4.50 | $4.33 (-3.78%) | $4.53 | $4.31 | 455.54 K | $87.63 M |
| 05/29/2026 | $4.31 | $4.42 (2.55%) | $4.51 | $4.25 | 483.31 K | $89.45 M |
| 05/28/2026 | $4.17 | $4.30 (3.12%) | $4.34 | $4.12 | 412.12 K | $87.02 M |
| 05/27/2026 | $4.20 | $4.19 (-0.24%) | $4.22 | $4.07 | 791.12 K | $84.79 M |
| 05/26/2026 | $4.47 | $4.24 (-5.15%) | $4.56 | $4.20 | 650.40 K | $85.80 M |
| 05/22/2026 | $4.21 | $4.41 (4.75%) | $4.46 | $4.21 | 531.16 K | $89.24 M |
| 05/21/2026 | $4.26 | $4.24 (-0.47%) | $4.32 | $4.16 | 345.45 K | $85.80 M |
| 05/20/2026 | $4.17 | $4.32 (3.6%) | $4.34 | $4.06 | 321.50 K | $87.42 M |
| 05/19/2026 | $4.25 | $4.24 (-0.24%) | $4.38 | $4.16 | 356.10 K | $85.80 M |
| 05/18/2026 | $4.09 | $4.28 (4.65%) | $4.38 | $4.02 | 578.50 K | $86.61 M |
| 05/15/2026 | $4.49 | $4.14 (-7.8%) | $4.49 | $4.10 | 1.01 M | $83.78 M |
| 05/14/2026 | $4.47 | $4.57 (2.24%) | $4.78 | $4.38 | 1.41 M | $92.48 M |
| 05/13/2026 | $6.02 | $4.45 (-26.08%) | $6.02 | $4.06 | 4.10 M | $90.05 M |
| 05/12/2026 | $7.32 | $7.22 (-1.37%) | $7.44 | $7.12 | 364.13 K | $146.11 M |
| 05/11/2026 | $7.40 | $7.35 (-0.68%) | $7.61 | $7.30 | 381.20 K | $148.74 M |
| 05/08/2026 | $7.72 | $7.38 (-4.4%) | $7.72 | $7.35 | 411.14 K | $149.35 M |
| 05/07/2026 | $7.84 | $7.77 (-0.89%) | $7.89 | $7.53 | 250.36 K | $157.24 M |
| 05/06/2026 | $8.10 | $7.74 (-4.44%) | $8.18 | $7.64 | 426.93 K | $156.63 M |
| 05/05/2026 | $7.90 | $8.08 (2.28%) | $8.23 | $7.89 | 367.64 K | $163.51 M |
| 05/04/2026 | $8.12 | $7.87 (-3.08%) | $8.27 | $7.84 | 432.92 K | $159.26 M |
| 05/01/2026 | $8.12 | $8.09 (-0.37%) | $8.29 | $7.98 | 344.70 K | $163.72 M |
| 04/30/2026 | $7.93 | $7.99 (0.76%) | $8.05 | $7.78 | 287.90 K | $161.69 M |
| 04/29/2026 | $8.09 | $7.98 (-1.36%) | $8.09 | $7.75 | 231.80 K | $161.49 M |
| 04/28/2026 | $7.93 | $8.14 (2.65%) | $8.25 | $7.91 | 366.04 K | $164.73 M |
| 04/27/2026 | $7.96 | $7.93 (-0.38%) | $8.47 | $7.81 | 516.75 K | $160.48 M |
| 04/24/2026 | $8.67 | $8.05 (-7.15%) | $8.69 | $7.99 | 720.39 K | $162.91 M |
| 04/23/2026 | $8.93 | $8.65 (-3.14%) | $9.02 | $8.64 | 260.60 K | $175.05 M |
| 04/22/2026 | $8.81 | $8.99 (2.04%) | $9.08 | $8.72 | 379.73 K | $181.93 M |
| 04/21/2026 | $8.59 | $8.69 (1.16%) | $8.90 | $8.49 | 517.40 K | $175.86 M |
| 04/20/2026 | $8.32 | $8.56 (2.88%) | $8.68 | $8.30 | 285.60 K | $173.23 M |
| 04/17/2026 | $8.33 | $8.49 (1.92%) | $8.59 | $8.31 | 305.93 K | $171.81 M |
| 04/16/2026 | $8.16 | $8.26 (1.23%) | $8.48 | $8.15 | 277.64 K | $167.16 M |
| 04/15/2026 | $8.48 | $8.17 (-3.66%) | $8.48 | $8.15 | 282.05 K | $165.34 M |
| 04/14/2026 | $8.36 | $8.45 (1.08%) | $8.57 | $8.32 | 719.87 K | $171.00 M |
| 04/13/2026 | $7.60 | $8.22 (8.16%) | $8.25 | $7.50 | 380.40 K | $166.35 M |
| 04/10/2026 | $7.84 | $7.60 (-3.06%) | $8.00 | $7.59 | 245.32 K | $153.80 M |
| 04/09/2026 | $7.87 | $7.86 (-0.13%) | $7.93 | $7.58 | 296.47 K | $159.06 M |
| 04/08/2026 | $8.28 | $7.83 (-5.43%) | $8.48 | $7.75 | 365.67 K | $158.45 M |
| 04/07/2026 | $7.65 | $7.97 (4.18%) | $8.34 | $7.36 | 737.30 K | $161.29 M |
| 04/06/2026 | $7.79 | $7.71 (-1.03%) | $7.79 | $7.02 | 508.73 K | $156.03 M |
| 04/02/2026 | $7.38 | $7.81 (5.83%) | $7.99 | $7.29 | 584.90 K | $158.05 M |
| 04/01/2026 | $7.00 | $7.53 (7.57%) | $7.73 | $6.94 | 997.70 K | $152.38 M |
| 03/31/2026 | $6.42 | $6.99 (8.88%) | $6.99 | $6.25 | 885.10 K | $141.46 M |
| 03/30/2026 | $5.13 | $6.42 (25.15%) | $6.48 | $5.04 | 2.32 M | $129.92 M |
| 03/27/2026 | $5.22 | $5.12 (-1.92%) | $5.25 | $5.06 | 213.01 K | $103.61 M |
| 03/26/2026 | $5.41 | $5.31 (-1.85%) | $5.60 | $5.30 | 151.81 K | $107.46 M |
| 03/25/2026 | $5.64 | $5.53 (-1.95%) | $5.82 | $5.49 | 234.50 K | $111.91 M |
| 03/24/2026 | $5.63 | $5.60 (-0.53%) | $5.83 | $5.44 | 225.14 K | $113.33 M |
| 03/23/2026 | $5.73 | $5.61 (-2.09%) | $5.96 | $5.48 | 614.54 K | $113.53 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.
