Intellicheck Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	2.46	2.47	2.40	2.46	2.46	0.82%	79,302
Oct 23, 2026	2.40	2.53	2.40	2.44	2.44	1.67%	324,349
Oct 22, 2026	2.25	2.44	2.24	2.40	2.40	5.73%	289,523
Oct 21, 2026	2.22	2.27	2.22	2.27	2.27	2.25%	286,367
Oct 20, 2026	2.19	2.23	2.17	2.22	2.22	2.78%	140,778
Oct 19, 2026	2.15	2.20	2.12	2.16	2.16	0.93%	106,651
Oct 16, 2026	2.24	2.30	2.14	2.14	2.14	-4.46%	175,960
Oct 15, 2026	2.22	2.27	2.20	2.24	2.24	-	141,640
Oct 14, 2026	2.26	2.30	2.23	2.24	2.24	-2.61%	114,198
Oct 13, 2026	2.30	2.31	2.25	2.30	2.30	0.44%	100,174
Oct 12, 2026	2.26	2.30	2.23	2.29	2.29	0.44%	94,607
Oct 9, 2026	2.30	2.31	2.25	2.28	2.28	-0.44%	69,232
Oct 8, 2026	2.25	2.34	2.24	2.29	2.29	2.00%	332,159
Oct 7, 2026	2.29	2.30	2.19	2.25	2.25	-2.81%	198,310
Oct 6, 2026	2.26	2.31	2.26	2.31	2.31	2.21%	124,226
Oct 5, 2026	2.27	2.34	2.24	2.26	2.26	-0.44%	156,781
Oct 2, 2026	2.29	2.33	2.26	2.27	2.27	-0.22%	88,832
Oct 1, 2026	2.31	2.32	2.26	2.28	2.28	-0.87%	105,577
Sep 30, 2026	2.32	2.36	2.29	2.30	2.30	-1.50%	116,090
Sep 29, 2026	2.33	2.40	2.31	2.33	2.33	-0.43%	98,247
Sep 28, 2026	2.35	2.39	2.34	2.34	2.34	-2.09%	154,859
Sep 25, 2026	2.44	2.45	2.39	2.39	2.39	-0.42%	126,593
Sep 24, 2026	2.34	2.41	2.33	2.40	2.40	2.56%	163,629
Sep 23, 2026	2.45	2.46	2.34	2.34	2.34	-3.70%	226,285
Sep 22, 2026	2.35	2.46	2.32	2.43	2.43	3.40%	382,077
Sep 21, 2026	2.38	2.39	2.33	2.35	2.35	-	258,212
Sep 18, 2026	2.40	2.45	2.35	2.35	2.35	-0.84%	712,950
Sep 17, 2026	2.38	2.42	2.34	2.37	2.37	-0.42%	265,922
Sep 16, 2026	2.44	2.44	2.35	2.38	2.38	-2.06%	258,784
Sep 15, 2026	2.53	2.57	2.43	2.43	2.43	-5.08%	413,182
Sep 14, 2026	2.58	2.58	2.54	2.56	2.56	-1.54%	300,673
Sep 11, 2026	2.60	2.64	2.56	2.60	2.60	-	250,307
Sep 10, 2026	2.64	2.67	2.59	2.60	2.60	-1.89%	213,087
Sep 9, 2026	2.73	2.74	2.65	2.65	2.65	-2.93%	285,128
Sep 8, 2026	2.80	2.82	2.71	2.73	2.73	-2.15%	263,821
Sep 4, 2026	2.85	2.85	2.78	2.79	2.79	-3.12%	243,009
Sep 3, 2026	2.79	3.00	2.72	2.88	2.88	7.46%	826,642
Sep 2, 2026	2.67	2.77	2.66	2.68	2.68	-1.47%	313,574
Sep 1, 2026	2.76	2.81	2.68	2.72	2.72	-1.63%	235,689
Aug 31, 2026	2.83	2.85	2.76	2.77	2.77	-2.64%	236,771
Aug 28, 2026	2.83	2.88	2.80	2.84	2.84	-	228,974
Aug 27, 2026	2.86	2.92	2.83	2.84	2.84	-0.35%	465,817
Aug 26, 2026	2.85	2.92	2.83	2.85	2.85	-0.35%	171,476
Aug 25, 2026	2.90	2.95	2.85	2.86	2.86	-1.04%	264,929
Aug 24, 2026	2.94	2.94	2.85	2.89	2.89	-2.03%	284,577
Aug 21, 2026	2.96	3.03	2.92	2.95	2.95	-	362,834
Aug 20, 2026	3.03	3.07	2.95	2.95	2.95	-3.59%	312,631
Aug 19, 2026	3.14	3.31	3.03	3.06	3.06	3.03%	1,093,633
Aug 18, 2026	2.95	3.05	2.87	2.97	2.97	0.68%	535,665
Aug 17, 2026	2.91	3.08	2.82	2.95	2.95	5.17%	1,363,586