Intellicheck Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	4.94	5.18	4.64	5.09	5.09	3.88%	591,543
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
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