5 DAY PERFORMANCE
-14.96%
1 MONTH PERFORMANCE
+21.06%
3 MONTH PERFORMANCE
-6.61%
6 MONTH PERFORMANCE
-11.95%
YEAR-TO-DATE PERFORMANCE
+86.79%
1 YEAR PERFORMANCE
+74.92%
Intellicheck, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.40 | $6.38 (-0.31%) | $6.45 | $6.10 | 130.72 K | $126.29 M |
| 12/04/2025 | $6.14 | $6.45 (5.05%) | $6.49 | $6.09 | 149.30 K | $127.68 M |
| 12/03/2025 | $6.15 | $6.15 (0%) | $6.18 | $5.91 | 141.88 K | $121.74 M |
| 12/02/2025 | $6.11 | $6.16 (0.82%) | $6.26 | $6.10 | 119.95 K | $121.94 M |
| 12/01/2025 | $6.14 | $6.04 (-1.63%) | $6.26 | $6.00 | 114.88 K | $119.56 M |
| 11/28/2025 | $6.17 | $6.33 (2.59%) | $6.39 | $6.16 | 113.30 K | $125.30 M |
| 11/26/2025 | $6.45 | $6.08 (-5.74%) | $6.45 | $5.98 | 244.70 K | $120.35 M |
| 11/25/2025 | $6.19 | $6.43 (3.88%) | $6.56 | $6.05 | 217.10 K | $127.28 M |
| 11/24/2025 | $6.37 | $6.17 (-3.14%) | $6.39 | $5.94 | 476.53 K | $122.14 M |
| 11/21/2025 | $6.85 | $6.38 (-6.86%) | $7.08 | $6.33 | 660.50 K | $126.29 M |
| 11/20/2025 | $7.24 | $7.03 (-2.9%) | $7.48 | $6.96 | 483.72 K | $139.16 M |
| 11/19/2025 | $6.92 | $7.13 (3.03%) | $7.29 | $6.80 | 925.32 K | $141.14 M |
| 11/18/2025 | $6.16 | $6.73 (9.25%) | $6.85 | $5.96 | 1.64 M | $133.22 M |
| 11/17/2025 | $5.87 | $6.19 (5.45%) | $6.27 | $5.63 | 469.44 K | $122.53 M |
| 11/14/2025 | $6.07 | $5.85 (-3.62%) | $6.45 | $5.57 | 1.01 M | $115.80 M |
| 11/13/2025 | $5.65 | $6.18 (9.38%) | $6.95 | $5.60 | 11.20 M | $122.33 M |
| 11/12/2025 | $4.48 | $4.48 (0%) | $4.62 | $4.40 | 189.31 K | $88.68 M |
| 11/11/2025 | $4.50 | $4.50 (0%) | $4.56 | $4.36 | 49.60 K | $89.08 M |
| 11/10/2025 | $4.51 | $4.52 (0.22%) | $4.60 | $4.40 | 85.30 K | $89.47 M |
| 11/07/2025 | $4.09 | $4.32 (5.62%) | $4.40 | $4.00 | 122.72 K | $85.52 M |
| 11/06/2025 | $4.39 | $4.13 (-5.92%) | $4.40 | $4.12 | 95.22 K | $81.75 M |
| 11/05/2025 | $4.36 | $4.38 (0.46%) | $4.48 | $4.32 | 46.13 K | $86.70 M |
| 11/04/2025 | $4.54 | $4.37 (-3.74%) | $4.65 | $4.35 | 85.23 K | $86.50 M |
| 11/03/2025 | $4.61 | $4.61 (0%) | $4.72 | $4.58 | 68.54 K | $91.26 M |
| 10/31/2025 | $4.60 | $4.59 (-0.22%) | $4.76 | $4.57 | 43.40 K | $90.86 M |
| 10/30/2025 | $4.53 | $4.58 (1.1%) | $4.66 | $4.46 | 71.45 K | $90.66 M |
| 10/29/2025 | $4.55 | $4.53 (-0.44%) | $4.75 | $4.48 | 281.70 K | $89.67 M |
| 10/28/2025 | $4.70 | $4.63 (-1.49%) | $4.76 | $4.62 | 56.50 K | $91.65 M |
| 10/27/2025 | $4.83 | $4.72 (-2.28%) | $4.83 | $4.70 | 66.82 K | $93.43 M |
| 10/24/2025 | $4.72 | $4.76 (0.85%) | $4.84 | $4.72 | 43.30 K | $94.23 M |
| 10/23/2025 | $4.61 | $4.66 (1.08%) | $4.83 | $4.56 | 46.54 K | $92.25 M |
| 10/22/2025 | $4.72 | $4.62 (-2.12%) | $4.83 | $4.53 | 55.60 K | $91.45 M |
| 10/21/2025 | $4.87 | $4.75 (-2.46%) | $4.96 | $4.70 | 68.60 K | $94.03 M |
| 10/20/2025 | $4.74 | $4.90 (3.38%) | $4.98 | $4.74 | 125.90 K | $97.00 M |
| 10/17/2025 | $4.48 | $4.58 (2.23%) | $4.81 | $4.42 | 153.03 K | $90.66 M |
| 10/16/2025 | $4.72 | $4.50 (-4.66%) | $4.80 | $4.46 | 310.01 K | $89.08 M |
| 10/15/2025 | $4.80 | $4.72 (-1.67%) | $4.90 | $4.66 | 98.81 K | $93.43 M |
| 10/14/2025 | $4.88 | $4.81 (-1.43%) | $4.95 | $4.74 | 93.40 K | $95.21 M |
| 10/13/2025 | $4.90 | $4.89 (-0.2%) | $4.95 | $4.76 | 85.41 K | $96.80 M |
| 10/10/2025 | $5.00 | $4.80 (-4%) | $5.13 | $4.76 | 193.70 K | $95.02 M |
| 10/09/2025 | $5.02 | $4.97 (-1%) | $5.10 | $4.92 | 163.10 K | $98.38 M |
| 10/08/2025 | $4.99 | $5.02 (0.6%) | $5.03 | $4.88 | 116.80 K | $99.37 M |
| 10/07/2025 | $4.99 | $4.99 (0%) | $4.99 | $4.81 | 164.64 K | $98.78 M |
| 10/06/2025 | $5.24 | $4.98 (-4.96%) | $5.31 | $4.93 | 331.90 K | $98.58 M |
| 10/03/2025 | $5.16 | $5.23 (1.36%) | $5.30 | $5.12 | 84.50 K | $103.53 M |
| 10/02/2025 | $5.10 | $5.13 (0.59%) | $5.20 | $5.04 | 50.30 K | $101.55 M |
| 10/01/2025 | $5.20 | $5.05 (-2.88%) | $5.20 | $4.98 | 266.80 K | $99.97 M |
| 09/30/2025 | $5.26 | $5.20 (-1.14%) | $5.39 | $5.12 | 128.32 K | $102.93 M |
| 09/29/2025 | $5.44 | $5.26 (-3.31%) | $5.44 | $5.26 | 70.39 K | $104.12 M |
| 09/26/2025 | $5.38 | $5.40 (0.37%) | $5.51 | $5.25 | 124.41 K | $106.89 M |
| 09/25/2025 | $5.48 | $5.34 (-2.55%) | $5.48 | $5.30 | 77.44 K | $105.71 M |
| 09/24/2025 | $5.61 | $5.54 (-1.25%) | $5.68 | $5.41 | 77.22 K | $109.67 M |
| 09/23/2025 | $5.79 | $5.62 (-2.94%) | $5.92 | $5.55 | 113.00 K | $111.25 M |
| 09/22/2025 | $5.45 | $5.79 (6.24%) | $5.79 | $5.37 | 223.80 K | $114.61 M |
| 09/19/2025 | $5.46 | $5.41 (-0.92%) | $5.46 | $5.31 | 329.84 K | $107.09 M |
| 09/18/2025 | $5.39 | $5.47 (1.48%) | $5.57 | $5.35 | 77.94 K | $108.28 M |
| 09/17/2025 | $5.39 | $5.34 (-0.93%) | $5.46 | $5.30 | 94.60 K | $105.71 M |
| 09/16/2025 | $5.60 | $5.39 (-3.75%) | $5.65 | $5.36 | 105.75 K | $106.70 M |
| 09/15/2025 | $5.65 | $5.59 (-1.06%) | $5.71 | $5.59 | 89.56 K | $110.66 M |
| 09/12/2025 | $5.49 | $5.63 (2.55%) | $5.76 | $5.38 | 153.72 K | $111.45 M |
| 09/11/2025 | $5.37 | $5.48 (2.05%) | $5.52 | $5.37 | 88.20 K | $108.48 M |
| 09/10/2025 | $5.59 | $5.41 (-3.22%) | $5.71 | $5.32 | 117.70 K | $107.09 M |
| 09/09/2025 | $5.64 | $5.61 (-0.53%) | $5.75 | $5.51 | 179.73 K | $111.05 M |
| 09/08/2025 | $5.34 | $5.60 (4.87%) | $5.70 | $5.34 | 224.60 K | $110.85 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.
