Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
4.860
+0.030 (0.62%)
At close: Feb 18, 2026, 4:00 PM EST
4.790
-0.070 (-1.44%)
After-hours: Feb 18, 2026, 7:47 PM EST
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 4.82 | 5.02 | 4.80 | 4.86 | 4.86 | 0.62% | 79,769 |
| Feb 17, 2026 | 4.90 | 4.98 | 4.71 | 4.83 | 4.83 | -1.43% | 75,889 |
| Feb 13, 2026 | 4.82 | 5.02 | 4.82 | 4.90 | 4.90 | 1.66% | 128,801 |
| Feb 12, 2026 | 4.81 | 4.96 | 4.72 | 4.82 | 4.82 | 1.26% | 150,082 |
| Feb 11, 2026 | 5.09 | 5.09 | 4.55 | 4.76 | 4.76 | -6.67% | 329,747 |
| Feb 10, 2026 | 5.17 | 5.26 | 5.01 | 5.10 | 5.10 | -0.39% | 85,176 |
| Feb 9, 2026 | 4.97 | 5.17 | 4.94 | 5.12 | 5.12 | 3.64% | 156,556 |
| Feb 6, 2026 | 4.81 | 5.04 | 4.80 | 4.94 | 4.94 | 3.78% | 218,677 |
| Feb 5, 2026 | 4.81 | 4.88 | 4.72 | 4.76 | 4.76 | -1.65% | 295,454 |
| Feb 4, 2026 | 5.16 | 5.43 | 4.76 | 4.84 | 4.84 | -7.63% | 296,971 |
| Feb 3, 2026 | 5.54 | 5.64 | 5.03 | 5.24 | 5.24 | -5.24% | 501,188 |
| Feb 2, 2026 | 5.60 | 5.78 | 5.53 | 5.53 | 5.53 | -2.64% | 102,928 |
| Jan 30, 2026 | 5.95 | 5.96 | 5.57 | 5.68 | 5.68 | -5.49% | 205,431 |
| Jan 29, 2026 | 6.02 | 6.09 | 5.91 | 6.01 | 6.01 | -0.25% | 137,047 |
| 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 |