Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
5.36
-0.41 (-7.11%)
At close: Jun 25, 2025, 4:00 PM
5.37
+0.01 (0.19%)
Pre-market: Jun 26, 2025, 8:34 AM EDT
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 5.57 | 5.77 | 5.35 | 5.36 | 5.36 | -7.11% | 498,631 |
| Jun 24, 2025 | 5.45 | 5.97 | 5.42 | 5.77 | 5.77 | 7.05% | 544,891 |
| Jun 23, 2025 | 5.43 | 5.43 | 5.10 | 5.39 | 5.39 | 0.19% | 421,091 |
| Jun 20, 2025 | 5.28 | 5.49 | 5.15 | 5.38 | 5.38 | 2.28% | 417,977 |
| Jun 18, 2025 | 5.22 | 5.47 | 5.16 | 5.26 | 5.26 | 0.57% | 213,185 |
| Jun 17, 2025 | 5.44 | 5.63 | 5.21 | 5.23 | 5.23 | -4.39% | 241,027 |
| Jun 16, 2025 | 5.45 | 5.60 | 5.40 | 5.47 | 5.47 | 0.74% | 344,134 |
| Jun 13, 2025 | 5.17 | 5.43 | 5.08 | 5.43 | 5.43 | 3.43% | 260,779 |
| Jun 12, 2025 | 5.27 | 5.42 | 5.16 | 5.25 | 5.25 | -2.05% | 379,699 |
| Jun 11, 2025 | 5.65 | 5.75 | 5.22 | 5.36 | 5.36 | -5.80% | 847,798 |
| Jun 10, 2025 | 6.20 | 6.35 | 5.65 | 5.69 | 5.69 | -6.26% | 964,848 |
| Jun 9, 2025 | 5.98 | 6.49 | 5.94 | 6.07 | 6.07 | 2.19% | 1,009,526 |
| Jun 6, 2025 | 5.47 | 6.16 | 5.40 | 5.94 | 5.94 | 8.39% | 725,989 |
| Jun 5, 2025 | 5.53 | 5.77 | 5.41 | 5.48 | 5.48 | -0.90% | 231,265 |
| Jun 4, 2025 | 5.45 | 5.59 | 5.25 | 5.53 | 5.53 | 3.56% | 546,367 |
| Jun 3, 2025 | 5.59 | 5.79 | 5.32 | 5.34 | 5.34 | -4.98% | 316,747 |
| Jun 2, 2025 | 5.14 | 5.81 | 5.12 | 5.62 | 5.62 | 10.41% | 675,466 |
| May 30, 2025 | 4.94 | 5.18 | 4.64 | 5.09 | 5.09 | 3.88% | 594,966 |
| May 29, 2025 | 5.07 | 5.23 | 4.82 | 4.90 | 4.90 | -1.01% | 340,844 |
| May 28, 2025 | 5.17 | 5.27 | 4.80 | 4.95 | 4.95 | -4.81% | 514,367 |
| May 27, 2025 | 4.82 | 5.46 | 4.80 | 5.20 | 5.20 | 13.29% | 1,413,072 |
| May 23, 2025 | 3.88 | 4.78 | 3.67 | 4.59 | 4.59 | 17.69% | 1,092,443 |
| May 22, 2025 | 4.25 | 4.45 | 3.77 | 3.90 | 3.90 | -8.02% | 662,303 |
| May 21, 2025 | 4.25 | 4.77 | 4.06 | 4.24 | 4.24 | 7.07% | 2,158,541 |
| May 20, 2025 | 3.83 | 4.31 | 3.69 | 3.96 | 3.96 | 19.64% | 2,244,895 |
| May 19, 2025 | 3.30 | 3.35 | 3.18 | 3.31 | 3.31 | -2.07% | 61,207 |
| May 16, 2025 | 3.10 | 3.44 | 3.09 | 3.38 | 3.38 | 8.68% | 321,778 |
| May 15, 2025 | 3.21 | 3.46 | 3.00 | 3.11 | 3.11 | -1.58% | 225,945 |
| May 14, 2025 | 3.14 | 3.25 | 2.90 | 3.16 | 3.16 | 5.33% | 221,008 |
| May 13, 2025 | 2.78 | 3.06 | 2.78 | 3.00 | 3.00 | 7.91% | 143,533 |
| May 12, 2025 | 2.99 | 3.05 | 2.77 | 2.78 | 2.78 | -1.77% | 227,655 |
| May 9, 2025 | 2.79 | 2.86 | 2.69 | 2.83 | 2.83 | 1.43% | 50,538 |
| May 8, 2025 | 2.75 | 2.79 | 2.62 | 2.79 | 2.79 | 5.28% | 67,909 |
| May 7, 2025 | 2.63 | 2.67 | 2.60 | 2.65 | 2.65 | 1.15% | 24,663 |
| May 6, 2025 | 2.55 | 2.74 | 2.47 | 2.62 | 2.62 | 0.77% | 29,276 |
| May 5, 2025 | 2.66 | 2.74 | 2.56 | 2.60 | 2.60 | -3.60% | 55,981 |
| May 2, 2025 | 2.61 | 2.87 | 2.61 | 2.70 | 2.70 | 1.01% | 84,125 |
| May 1, 2025 | 2.70 | 2.73 | 2.62 | 2.67 | 2.67 | 0.38% | 21,617 |
| Apr 30, 2025 | 2.51 | 2.72 | 2.51 | 2.66 | 2.66 | 5.14% | 46,323 |
| Apr 29, 2025 | 2.50 | 2.69 | 2.47 | 2.53 | 2.53 | -0.39% | 53,843 |
| Apr 28, 2025 | 2.58 | 2.59 | 2.51 | 2.54 | 2.54 | -2.31% | 24,784 |
| Apr 25, 2025 | 2.65 | 2.84 | 2.56 | 2.60 | 2.60 | -1.89% | 158,390 |
| Apr 24, 2025 | 2.59 | 2.68 | 2.58 | 2.65 | 2.65 | 3.11% | 21,878 |
| Apr 23, 2025 | 2.49 | 2.60 | 2.37 | 2.57 | 2.57 | 7.08% | 59,303 |
| Apr 22, 2025 | 2.33 | 2.41 | 2.31 | 2.40 | 2.40 | 4.35% | 31,424 |
| Apr 21, 2025 | 2.39 | 2.45 | 2.30 | 2.30 | 2.30 | -5.35% | 43,699 |
| Apr 17, 2025 | 2.40 | 2.45 | 2.35 | 2.43 | 2.43 | 2.10% | 17,834 |
| Apr 16, 2025 | 2.40 | 2.54 | 2.38 | 2.38 | 2.38 | -2.06% | 21,904 |
| Apr 15, 2025 | 2.40 | 2.52 | 2.40 | 2.43 | 2.43 | 0.83% | 50,535 |
| Apr 14, 2025 | 2.40 | 2.43 | 2.34 | 2.41 | 2.41 | 2.12% | 23,587 |