5 DAY PERFORMANCE
+32.13%
1 MONTH PERFORMANCE
+11.97%
3 MONTH PERFORMANCE
-38.61%
6 MONTH PERFORMANCE
-3.44%
YEAR-TO-DATE PERFORMANCE
-28.59%
1 YEAR PERFORMANCE
-4.60%
Intellicheck Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.85 | $3.85 (0%) | $3.87 | $3.85 | 3.73 K | |
| 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 |
| 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 |
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.
