5 DAY PERFORMANCE
-41.04%
1 MONTH PERFORMANCE
-38.13%
3 MONTH PERFORMANCE
-3.44%
6 MONTH PERFORMANCE
+15.50%
YEAR-TO-DATE PERFORMANCE
-28.59%
1 YEAR PERFORMANCE
+82.06%
Intellicheck Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.10 | $7.78 (-3.95%) | $8.18 | $7.64 | 199.18 K | $158.36 M |
| 05/05/2026 | $7.90 | $8.08 (2.28%) | $8.23 | $7.89 | 367.64 K | $163.42 M |
| 05/04/2026 | $8.12 | $7.87 (-3.08%) | $8.27 | $7.84 | 432.92 K | $159.17 M |
| 05/01/2026 | $8.12 | $8.09 (-0.37%) | $8.29 | $7.98 | 344.70 K | $163.62 M |
| 04/30/2026 | $7.93 | $7.99 (0.76%) | $8.05 | $7.78 | 287.90 K | $161.60 M |
| 04/29/2026 | $8.09 | $7.98 (-1.36%) | $8.09 | $7.75 | 231.80 K | $161.40 M |
| 04/28/2026 | $7.93 | $8.14 (2.65%) | $8.25 | $7.91 | 366.04 K | $164.63 M |
| 04/27/2026 | $7.96 | $7.93 (-0.38%) | $8.47 | $7.81 | 516.75 K | $160.39 M |
| 04/24/2026 | $8.67 | $8.05 (-7.15%) | $8.69 | $7.99 | 720.39 K | $162.81 M |
| 04/23/2026 | $8.93 | $8.65 (-3.14%) | $9.02 | $8.64 | 260.60 K | $174.95 M |
| 04/22/2026 | $8.81 | $8.99 (2.04%) | $9.08 | $8.72 | 379.73 K | $181.83 M |
| 04/21/2026 | $8.59 | $8.69 (1.16%) | $8.90 | $8.49 | 517.40 K | $175.76 M |
| 04/20/2026 | $8.32 | $8.56 (2.88%) | $8.68 | $8.30 | 285.60 K | $173.13 M |
| 04/17/2026 | $8.33 | $8.49 (1.92%) | $8.59 | $8.31 | 305.93 K | $171.71 M |
| 04/16/2026 | $8.16 | $8.26 (1.23%) | $8.48 | $8.15 | 277.64 K | $167.06 M |
| 04/15/2026 | $8.48 | $8.17 (-3.66%) | $8.48 | $8.15 | 282.05 K | $165.24 M |
| 04/14/2026 | $8.36 | $8.45 (1.08%) | $8.57 | $8.32 | 719.87 K | $170.90 M |
| 04/13/2026 | $7.60 | $8.22 (8.16%) | $8.25 | $7.50 | 380.40 K | $166.25 M |
| 04/10/2026 | $7.84 | $7.60 (-3.06%) | $8.00 | $7.59 | 245.32 K | $153.71 M |
| 04/09/2026 | $7.87 | $7.86 (-0.13%) | $7.93 | $7.58 | 296.47 K | $158.97 M |
| 04/08/2026 | $8.28 | $7.83 (-5.43%) | $8.48 | $7.75 | 365.67 K | $158.36 M |
| 04/07/2026 | $7.65 | $7.97 (4.18%) | $8.34 | $7.36 | 737.30 K | $161.20 M |
| 04/06/2026 | $7.79 | $7.71 (-1.03%) | $7.79 | $7.02 | 508.73 K | $155.94 M |
| 04/02/2026 | $7.38 | $7.81 (5.83%) | $7.99 | $7.29 | 584.90 K | $157.96 M |
| 04/01/2026 | $7.00 | $7.53 (7.57%) | $7.73 | $6.94 | 997.70 K | $152.30 M |
| 03/31/2026 | $6.42 | $6.99 (8.88%) | $6.99 | $6.25 | 885.10 K | $141.38 M |
| 03/30/2026 | $5.13 | $6.42 (25.15%) | $6.48 | $5.04 | 2.32 M | $129.85 M |
| 03/27/2026 | $5.22 | $5.12 (-1.92%) | $5.25 | $5.06 | 213.01 K | $103.55 M |
| 03/26/2026 | $5.41 | $5.31 (-1.85%) | $5.60 | $5.30 | 151.81 K | $107.40 M |
| 03/25/2026 | $5.64 | $5.53 (-1.95%) | $5.82 | $5.49 | 234.50 K | $111.85 M |
| 03/24/2026 | $5.63 | $5.60 (-0.53%) | $5.83 | $5.44 | 225.14 K | $113.26 M |
| 03/23/2026 | $5.73 | $5.61 (-2.09%) | $5.96 | $5.48 | 614.54 K | $113.46 M |
| 03/20/2026 | $5.71 | $5.54 (-2.98%) | $6.24 | $5.33 | 2.21 M | $112.05 M |
| 03/19/2026 | $4.84 | $4.80 (-0.83%) | $4.95 | $4.74 | 756.03 K | $97.08 M |
| 03/18/2026 | $4.90 | $4.89 (-0.2%) | $5.00 | $4.77 | 138.84 K | $98.90 M |
| 03/17/2026 | $4.98 | $4.96 (-0.4%) | $5.14 | $4.90 | 93.70 K | $100.32 M |
| 03/16/2026 | $4.71 | $4.97 (5.52%) | $5.18 | $4.71 | 237.20 K | $100.08 M |
| 03/13/2026 | $4.76 | $4.70 (-1.26%) | $4.79 | $4.61 | 151.50 K | $94.64 M |
| 03/12/2026 | $4.79 | $4.74 (-1.04%) | $4.84 | $4.72 | 132.80 K | $95.45 M |
| 03/11/2026 | $4.84 | $4.72 (-2.48%) | $4.89 | $4.71 | 38.20 K | $95.04 M |
| 03/10/2026 | $4.78 | $4.83 (1.05%) | $4.90 | $4.78 | 45.10 K | $97.26 M |
| 03/09/2026 | $4.84 | $4.77 (-1.45%) | $4.86 | $4.68 | 72.63 K | $96.05 M |
| 03/06/2026 | $4.90 | $4.85 (-1.02%) | $4.99 | $4.83 | 68.21 K | $97.66 M |
| 03/05/2026 | $5.08 | $4.99 (-1.77%) | $5.20 | $4.84 | 175.43 K | $100.48 M |
| 03/04/2026 | $4.96 | $5.10 (2.82%) | $5.19 | $4.91 | 235.37 K | $102.70 M |
| 03/03/2026 | $4.96 | $4.92 (-0.81%) | $5.01 | $4.84 | 118.80 K | $99.07 M |
| 03/02/2026 | $4.81 | $5.05 (4.99%) | $5.12 | $4.81 | 82.82 K | $101.69 M |
| 02/27/2026 | $4.90 | $4.86 (-0.82%) | $4.93 | $4.80 | 57.05 K | $97.86 M |
| 02/26/2026 | $4.88 | $4.92 (0.82%) | $4.98 | $4.78 | 54.70 K | $99.07 M |
| 02/25/2026 | $4.84 | $4.94 (2.07%) | $4.95 | $4.70 | 49.90 K | $99.47 M |
| 02/24/2026 | $4.68 | $4.73 (1.07%) | $4.81 | $4.66 | 48.30 K | $95.25 M |
| 02/23/2026 | $4.83 | $4.65 (-3.73%) | $4.85 | $4.65 | 90.60 K | $93.63 M |
| 02/20/2026 | $4.91 | $4.88 (-0.61%) | $5.04 | $4.84 | 77.50 K | $98.27 M |
| 02/19/2026 | $4.85 | $4.94 (1.86%) | $4.99 | $4.85 | 64.22 K | $99.47 M |
| 02/18/2026 | $4.82 | $4.86 (0.83%) | $5.02 | $4.80 | 100.80 K | $97.86 M |
| 02/17/2026 | $4.90 | $4.83 (-1.43%) | $4.98 | $4.71 | 76.14 K | $97.26 M |
| 02/13/2026 | $4.82 | $4.90 (1.66%) | $5.02 | $4.82 | 128.80 K | $98.67 M |
| 02/12/2026 | $4.81 | $4.82 (0.21%) | $4.96 | $4.72 | 150.15 K | $97.06 M |
| 02/11/2026 | $5.09 | $4.76 (-6.48%) | $5.09 | $4.55 | 329.80 K | $95.85 M |
| 02/10/2026 | $5.17 | $5.10 (-1.35%) | $5.26 | $5.01 | 85.20 K | $102.70 M |
| 02/09/2026 | $4.97 | $5.12 (3.02%) | $5.17 | $4.94 | 156.60 K | $103.10 M |
| 02/06/2026 | $4.81 | $4.94 (2.7%) | $5.04 | $4.80 | 219.50 K | $99.47 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.
