Intellicheck Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	2.39	2.47	2.31	2.34	2.34	-0.43%	52,258
Mar 10, 2025	2.43	2.48	2.30	2.35	2.35	-3.29%	48,546
Mar 7, 2025	2.36	2.52	2.36	2.43	2.43	1.67%	43,835
Mar 6, 2025	2.51	2.54	2.39	2.39	2.39	-4.78%	76,278
Mar 5, 2025	2.40	2.53	2.40	2.51	2.51	4.58%	37,271
Mar 4, 2025	2.47	2.55	2.40	2.40	2.40	-5.14%	47,194
Mar 3, 2025	2.51	2.61	2.48	2.53	2.53	-0.39%	31,611
Feb 28, 2025	2.51	2.58	2.50	2.54	2.54	-	17,759
Feb 27, 2025	2.61	2.67	2.51	2.54	2.54	-2.31%	52,659
Feb 26, 2025	2.65	2.70	2.60	2.60	2.60	-0.76%	59,317
Feb 25, 2025	2.59	2.65	2.54	2.62	2.62	0.77%	22,763
Feb 24, 2025	2.71	2.72	2.56	2.60	2.60	-1.89%	26,842
Feb 21, 2025	2.56	2.75	2.56	2.65	2.65	3.52%	95,329
Feb 20, 2025	2.65	2.68	2.56	2.56	2.56	-	18,646
Feb 19, 2025	2.56	2.64	2.51	2.56	2.56	-0.39%	34,603
Feb 18, 2025	2.55	2.70	2.52	2.57	2.57	0.39%	58,452
Feb 14, 2025	2.66	2.66	2.51	2.56	2.56	-1.35%	28,393
Feb 13, 2025	2.63	2.67	2.58	2.60	2.60	-0.95%	95,586
Feb 12, 2025	2.66	2.73	2.62	2.62	2.62	-4.03%	32,678
Feb 11, 2025	2.67	2.80	2.65	2.73	2.73	2.25%	51,334
Feb 10, 2025	2.72	2.85	2.65	2.67	2.67	-1.48%	90,719
Feb 7, 2025	2.64	2.79	2.63	2.71	2.71	1.50%	17,894
Feb 6, 2025	2.83	2.89	2.64	2.67	2.67	-5.99%	35,882
Feb 5, 2025	2.74	2.85	2.73	2.84	2.84	2.53%	42,679
Feb 4, 2025	2.59	2.81	2.59	2.77	2.77	6.54%	40,413
Feb 3, 2025	2.59	2.68	2.55	2.60	2.60	-1.89%	16,427
Jan 31, 2025	2.63	2.71	2.61	2.65	2.65	-	71,141
Jan 30, 2025	2.75	2.88	2.62	2.65	2.65	-2.93%	188,298
Jan 29, 2025	2.86	2.86	2.67	2.73	2.73	-3.19%	94,250
Jan 28, 2025	2.76	2.94	2.75	2.82	2.82	-0.70%	51,989
Jan 27, 2025	2.80	2.85	2.69	2.84	2.84	-1.73%	95,931
Jan 24, 2025	2.77	2.94	2.77	2.89	2.89	2.85%	20,583
Jan 23, 2025	2.76	2.83	2.76	2.81	2.81	1.08%	22,941
Jan 22, 2025	2.86	2.91	2.76	2.78	2.78	-2.46%	36,431
Jan 21, 2025	2.90	2.92	2.73	2.85	2.85	1.42%	141,041
Jan 17, 2025	2.64	2.85	2.64	2.81	2.81	5.24%	63,080
Jan 16, 2025	2.70	2.75	2.63	2.67	2.67	-1.48%	63,874
Jan 15, 2025	2.61	2.74	2.58	2.71	2.71	3.83%	21,439
Jan 14, 2025	2.60	2.67	2.59	2.61	2.61	-0.38%	29,347
Jan 13, 2025	2.55	2.67	2.51	2.62	2.62	1.55%	34,343
Jan 10, 2025	2.65	2.67	2.55	2.58	2.58	-4.09%	53,787
Jan 8, 2025	2.79	2.79	2.64	2.69	2.69	-3.93%	61,243
Jan 7, 2025	2.73	2.81	2.71	2.80	2.80	2.56%	42,918
Jan 6, 2025	2.96	2.96	2.70	2.73	2.73	-5.86%	69,682
Jan 3, 2025	2.91	2.91	2.80	2.90	2.90	2.47%	137,241
Jan 2, 2025	2.82	2.97	2.80	2.83	2.83	1.07%	189,170
Dec 31, 2024	2.72	2.84	2.71	2.80	2.80	0.72%	72,016
Dec 30, 2024	2.84	2.84	2.73	2.78	2.78	-1.77%	75,555
Dec 27, 2024	2.85	2.85	2.69	2.83	2.83	1.98%	72,011
Dec 26, 2024	2.74	2.80	2.70	2.78	2.78	0.18%	114,742