Intellicheck, Inc. (BST:J5L1)
Germany · Delayed Price · Currency is EUR 4.180
-0.040 (-0.95%)
At close: Mar 19, 2026
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.24 | 4.24 | 4.08 | 4.18 | 4.18 | -0.95% | - |
| Mar 18, 2026 | 4.26 | 4.26 | 4.10 | 4.22 | 4.22 | - | - |
| Mar 17, 2026 | 4.24 | 4.32 | 4.20 | 4.22 | 4.22 | -0.47% | - |
| Mar 16, 2026 | 4.08 | 4.32 | 4.04 | 4.24 | 4.24 | 4.95% | - |
| Mar 13, 2026 | 4.06 | 4.12 | 4.00 | 4.04 | 4.04 | - | - |
| Mar 12, 2026 | 4.00 | 4.16 | 3.98 | 4.04 | 4.04 | 1.00% | - |
| Mar 11, 2026 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Mar 10, 2026 | 4.04 | 4.14 | 4.02 | 4.08 | 4.08 | -0.49% | - |
| Mar 9, 2026 | 4.10 | 4.16 | 4.02 | 4.10 | 4.10 | -0.97% | - |
| Mar 6, 2026 | 4.22 | 4.26 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Mar 5, 2026 | 4.30 | 4.34 | 4.12 | 4.24 | 4.24 | -1.85% | - |
| Mar 4, 2026 | 4.14 | 4.36 | 4.12 | 4.32 | 4.32 | 2.37% | - |
| Mar 3, 2026 | 4.22 | 4.26 | 4.16 | 4.22 | 4.22 | -2.31% | - |
| Mar 2, 2026 | 4.02 | 4.32 | 4.02 | 4.32 | 4.32 | 6.40% | - |
| Feb 27, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -1.46% | - |
| Feb 26, 2026 | 4.10 | 4.16 | 3.92 | 4.12 | 4.12 | -0.48% | - |
| Feb 25, 2026 | 3.94 | 4.14 | 3.92 | 4.14 | 4.14 | 3.50% | - |
| Feb 24, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 1.52% | - |
| Feb 23, 2026 | 4.04 | 4.06 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Feb 20, 2026 | 4.14 | 4.22 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Feb 19, 2026 | 4.06 | 4.18 | 4.04 | 4.16 | 4.16 | 1.46% | - |
| Feb 18, 2026 | 4.00 | 4.16 | 4.00 | 4.10 | 4.10 | 1.49% | - |
| Feb 17, 2026 | 4.06 | 4.06 | 3.96 | 4.04 | 4.04 | -0.49% | - |
| Feb 16, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Feb 13, 2026 | 3.98 | 4.18 | 3.98 | 4.12 | 4.12 | 1.98% | - |
| Feb 12, 2026 | 3.96 | 4.10 | 3.92 | 4.04 | 4.04 | 1.00% | - |
| Feb 11, 2026 | 4.22 | 4.26 | 3.88 | 4.00 | 4.00 | -6.10% | - |
| Feb 10, 2026 | 4.22 | 4.28 | 4.20 | 4.26 | 4.26 | - | - |
| Feb 9, 2026 | 4.10 | 4.30 | 4.08 | 4.26 | 4.26 | 2.40% | - |
| Feb 6, 2026 | 3.96 | 4.22 | 3.96 | 4.16 | 4.16 | 3.48% | - |
| Feb 5, 2026 | 4.02 | 4.08 | 3.96 | 4.02 | 4.02 | -1.47% | - |
| Feb 4, 2026 | 4.36 | 4.38 | 4.04 | 4.08 | 4.08 | -6.42% | - |
| Feb 3, 2026 | 4.60 | 4.62 | 4.30 | 4.36 | 4.36 | -6.44% | - |
| Feb 2, 2026 | 4.66 | 4.84 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Jan 30, 2026 | 4.92 | 4.92 | 4.64 | 4.74 | 4.74 | -5.20% | - |
| Jan 29, 2026 | 4.94 | 5.05 | 4.90 | 5.00 | 5.00 | - | - |
| Jan 28, 2026 | 5.05 | 5.05 | 4.92 | 5.00 | 5.00 | -0.99% | - |
| Jan 27, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | - |
| Jan 26, 2026 | 4.98 | 5.10 | 4.96 | 5.05 | 5.05 | - | - |
| Jan 23, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jan 22, 2026 | 5.05 | 5.20 | 5.00 | 5.15 | 5.15 | - | - |
| Jan 21, 2026 | 5.05 | 5.15 | 4.98 | 5.15 | 5.15 | 1.98% | - |
| Jan 20, 2026 | 4.94 | 5.10 | 4.92 | 5.05 | 5.05 | 1.81% | - |
| Jan 19, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | -2.75% | - |
| Jan 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jan 15, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | - |
| Jan 14, 2026 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Jan 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jan 12, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | -0.90% | - |
| Jan 9, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 2.78% | - |