Intellicheck Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	2.75	2.79	2.62	2.79	2.79	5.28%	67,834
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
Apr 11, 2025	2.37	2.38	2.28	2.36	2.36	-	63,870
Apr 10, 2025	2.60	2.68	2.35	2.36	2.36	-7.45%	38,629
Apr 9, 2025	2.25	2.61	2.17	2.55	2.55	12.33%	121,992
Apr 8, 2025	2.49	2.67	2.27	2.27	2.27	-5.42%	54,511
Apr 7, 2025	2.34	2.61	2.33	2.40	2.40	-1.64%	90,281
Apr 4, 2025	2.55	2.62	2.41	2.44	2.44	-7.22%	117,178
Apr 3, 2025	2.82	2.94	2.60	2.63	2.63	-10.85%	157,045
Apr 2, 2025	2.94	3.12	2.93	2.95	2.95	-	70,529
Apr 1, 2025	3.13	3.25	2.93	2.95	2.95	-2.64%	257,749
Mar 31, 2025	2.95	3.07	2.88	3.03	3.03	5.21%	257,084
Mar 28, 2025	2.57	2.96	2.47	2.88	2.88	11.20%	243,026
Mar 27, 2025	2.64	2.70	2.56	2.59	2.59	-0.77%	30,897
Mar 26, 2025	2.67	2.78	2.55	2.61	2.61	-1.51%	50,222
Mar 25, 2025	2.68	2.79	2.57	2.65	2.65	-1.49%	82,421
Mar 24, 2025	2.70	2.85	2.46	2.69	2.69	-1.10%	129,494
Mar 21, 2025	2.90	2.96	2.55	2.72	2.72	6.67%	185,792
Mar 20, 2025	2.56	2.60	2.50	2.55	2.55	-1.92%	24,238
Mar 19, 2025	2.51	2.65	2.51	2.60	2.60	4.42%	26,449
Mar 18, 2025	2.40	2.52	2.40	2.49	2.49	2.05%	28,680
Mar 17, 2025	2.34	2.50	2.33	2.44	2.44	5.63%	33,688
Mar 14, 2025	2.30	2.39	2.26	2.31	2.31	-0.43%	52,980
Mar 13, 2025	2.24	2.34	2.24	2.32	2.32	1.31%	36,243
Mar 12, 2025	2.34	2.42	2.25	2.29	2.29	-2.14%	86,854
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