Intellicheck Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	6.15	6.15	5.92	6.03	6.03	-1.87%	115,768
Jan 27, 2026	6.08	6.15	6.03	6.14	6.14	0.99%	38,042
Jan 26, 2026	6.04	6.10	6.00	6.08	6.08	1.16%	54,337
Jan 23, 2026	6.02	6.08	5.97	6.01	6.01	-0.83%	122,661
Jan 22, 2026	6.01	6.14	6.00	6.06	6.06	0.83%	49,687
Jan 21, 2026	6.00	6.05	5.88	6.01	6.01	0.17%	125,277
Jan 20, 2026	5.90	6.00	5.87	6.00	6.00	1.35%	226,369
Jan 16, 2026	6.07	6.13	5.91	5.92	5.92	-2.15%	139,833
Jan 15, 2026	6.02	6.17	6.02	6.05	6.05	0.33%	91,955
Jan 14, 2026	6.29	6.41	5.97	6.03	6.03	-4.74%	200,907
Jan 13, 2026	6.50	6.52	6.25	6.33	6.33	-2.31%	87,758
Jan 12, 2026	6.46	6.54	6.29	6.48	6.48	-0.31%	103,372
Jan 9, 2026	6.32	6.52	6.26	6.50	6.50	2.69%	89,183
Jan 8, 2026	6.31	6.37	6.27	6.33	6.33	-0.47%	60,585
Jan 7, 2026	6.34	6.51	6.16	6.36	6.36	0.16%	104,126
Jan 6, 2026	6.36	6.45	6.29	6.35	6.35	-0.31%	65,020
Jan 5, 2026	6.67	6.74	6.30	6.37	6.37	-3.63%	229,190
Jan 2, 2026	6.54	6.98	6.38	6.61	6.61	-1.05%	139,832
Dec 31, 2025	6.78	6.84	6.54	6.68	6.68	-0.60%	77,043
Dec 30, 2025	6.69	6.92	6.57	6.72	6.72	0.60%	145,625
Dec 29, 2025	6.58	6.70	6.36	6.68	6.68	0.30%	125,246
Dec 26, 2025	6.56	6.73	6.56	6.66	6.66	0.60%	69,303
Dec 24, 2025	6.80	6.80	6.61	6.62	6.62	-2.65%	31,171
Dec 23, 2025	6.68	6.88	6.60	6.80	6.80	1.34%	122,155
Dec 22, 2025	6.91	6.97	6.65	6.71	6.71	-2.61%	151,766
Dec 19, 2025	7.13	7.14	6.76	6.89	6.89	-2.68%	188,346
Dec 18, 2025	6.84	7.11	6.79	7.08	7.08	5.28%	99,426
Dec 17, 2025	6.85	6.95	6.65	6.73	6.73	-2.96%	118,778
Dec 16, 2025	6.35	7.06	6.34	6.93	6.93	9.83%	239,279
Dec 15, 2025	6.61	6.78	6.25	6.31	6.31	-5.11%	157,857
Dec 12, 2025	6.60	6.82	6.51	6.65	6.65	1.06%	134,482
Dec 11, 2025	6.54	6.67	6.36	6.58	6.58	-0.15%	91,668
Dec 10, 2025	6.50	6.69	6.27	6.59	6.59	0.61%	196,504
Dec 9, 2025	6.50	6.59	6.14	6.55	6.55	-0.15%	133,148
Dec 8, 2025	6.43	6.64	6.34	6.56	6.56	2.82%	171,709
Dec 5, 2025	6.40	6.45	6.10	6.38	6.38	-1.09%	130,717
Dec 4, 2025	6.14	6.49	6.09	6.45	6.45	4.88%	149,283
Dec 3, 2025	6.15	6.18	5.91	6.15	6.15	-0.16%	141,876
Dec 2, 2025	6.11	6.26	6.10	6.16	6.16	1.99%	119,950
Dec 1, 2025	6.14	6.26	6.00	6.04	6.04	-4.58%	114,884
Nov 28, 2025	6.17	6.39	6.16	6.33	6.33	4.11%	113,288
Nov 26, 2025	6.45	6.45	5.98	6.08	6.08	-5.44%	244,698
Nov 25, 2025	6.19	6.56	6.05	6.43	6.43	4.21%	217,089
Nov 24, 2025	6.37	6.39	5.94	6.17	6.17	-3.29%	476,525
Nov 21, 2025	6.85	7.08	6.33	6.38	6.38	-9.25%	660,488
Nov 20, 2025	7.24	7.48	6.96	7.03	7.03	-1.40%	483,724
Nov 19, 2025	6.92	7.29	6.80	7.13	7.13	5.94%	925,324
Nov 18, 2025	6.16	6.85	5.96	6.73	6.73	8.72%	1,640,413
Nov 17, 2025	5.87	6.27	5.63	6.19	6.19	5.81%	469,439
Nov 14, 2025	6.07	6.45	5.57	5.85	5.85	-5.34%	1,011,127