Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
8.14
+0.21 (2.65%)
At close: Apr 28, 2026, 4:00 PM EDT
8.01
-0.13 (-1.60%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.93 | 8.25 | 7.91 | 8.14 | 8.14 | 2.65% | 366,040 |
| Apr 27, 2026 | 7.96 | 8.47 | 7.81 | 7.93 | 7.93 | -1.49% | 516,750 |
| Apr 24, 2026 | 8.67 | 8.69 | 7.99 | 8.05 | 8.05 | -6.94% | 720,388 |
| Apr 23, 2026 | 8.93 | 9.02 | 8.64 | 8.65 | 8.65 | -3.78% | 260,592 |
| Apr 22, 2026 | 8.81 | 9.08 | 8.72 | 8.99 | 8.99 | 3.45% | 379,733 |
| Apr 21, 2026 | 8.59 | 8.90 | 8.49 | 8.69 | 8.69 | 1.52% | 517,356 |
| Apr 20, 2026 | 8.32 | 8.68 | 8.30 | 8.56 | 8.56 | 0.82% | 285,584 |
| Apr 17, 2026 | 8.33 | 8.59 | 8.31 | 8.49 | 8.49 | 2.78% | 305,931 |
| Apr 16, 2026 | 8.16 | 8.48 | 8.15 | 8.26 | 8.26 | 1.10% | 277,640 |
| Apr 15, 2026 | 8.48 | 8.48 | 8.15 | 8.17 | 8.17 | -3.31% | 282,046 |
| Apr 14, 2026 | 8.36 | 8.57 | 8.32 | 8.45 | 8.45 | 2.80% | 719,874 |
| Apr 13, 2026 | 7.60 | 8.25 | 7.50 | 8.22 | 8.22 | 8.16% | 380,370 |
| Apr 10, 2026 | 7.84 | 8.00 | 7.59 | 7.60 | 7.60 | -3.31% | 245,322 |
| Apr 9, 2026 | 7.87 | 7.93 | 7.58 | 7.86 | 7.86 | 0.38% | 296,469 |
| Apr 8, 2026 | 8.28 | 8.48 | 7.75 | 7.83 | 7.83 | -1.76% | 365,670 |
| Apr 7, 2026 | 7.65 | 8.34 | 7.36 | 7.97 | 7.97 | 3.37% | 737,303 |
| Apr 6, 2026 | 7.79 | 7.79 | 7.02 | 7.71 | 7.71 | -1.28% | 508,729 |
| Apr 2, 2026 | 7.38 | 7.99 | 7.29 | 7.81 | 7.81 | 3.72% | 584,861 |
| Apr 1, 2026 | 7.00 | 7.73 | 6.94 | 7.53 | 7.53 | 7.73% | 997,679 |
| Mar 31, 2026 | 6.42 | 6.99 | 6.25 | 6.99 | 6.99 | 8.88% | 885,090 |
| Mar 30, 2026 | 5.13 | 6.48 | 5.04 | 6.42 | 6.42 | 25.39% | 2,317,759 |
| Mar 27, 2026 | 5.22 | 5.25 | 5.06 | 5.12 | 5.12 | -3.58% | 213,010 |
| Mar 26, 2026 | 5.41 | 5.60 | 5.30 | 5.31 | 5.31 | -3.98% | 151,808 |
| Mar 25, 2026 | 5.64 | 5.82 | 5.49 | 5.53 | 5.53 | -1.25% | 234,474 |
| Mar 24, 2026 | 5.63 | 5.83 | 5.44 | 5.60 | 5.60 | -0.18% | 225,136 |
| Mar 23, 2026 | 5.73 | 5.96 | 5.48 | 5.61 | 5.61 | 1.26% | 614,535 |
| Mar 20, 2026 | 5.71 | 6.24 | 5.33 | 5.54 | 5.54 | 15.42% | 2,214,488 |
| Mar 19, 2026 | 4.84 | 4.95 | 4.74 | 4.80 | 4.80 | -1.84% | 756,032 |
| Mar 18, 2026 | 4.90 | 5.00 | 4.77 | 4.89 | 4.89 | -1.41% | 138,844 |
| Mar 17, 2026 | 4.98 | 5.14 | 4.90 | 4.96 | 4.96 | -0.20% | 93,653 |
| Mar 16, 2026 | 4.71 | 5.18 | 4.71 | 4.97 | 4.97 | 5.74% | 237,178 |
| Mar 13, 2026 | 4.76 | 4.79 | 4.61 | 4.70 | 4.70 | -0.84% | 151,469 |
| Mar 12, 2026 | 4.79 | 4.84 | 4.72 | 4.74 | 4.74 | 0.42% | 132,794 |
| Mar 11, 2026 | 4.84 | 4.89 | 4.71 | 4.72 | 4.72 | -2.28% | 38,176 |
| Mar 10, 2026 | 4.78 | 4.90 | 4.78 | 4.83 | 4.83 | 1.26% | 45,070 |
| Mar 9, 2026 | 4.84 | 4.86 | 4.68 | 4.77 | 4.77 | -1.65% | 72,632 |
| Mar 6, 2026 | 4.90 | 4.99 | 4.83 | 4.85 | 4.85 | -2.81% | 68,208 |
| Mar 5, 2026 | 5.08 | 5.20 | 4.84 | 4.99 | 4.99 | -2.16% | 175,427 |
| Mar 4, 2026 | 4.96 | 5.19 | 4.91 | 5.10 | 5.10 | 3.66% | 235,371 |
| Mar 3, 2026 | 4.96 | 5.01 | 4.84 | 4.92 | 4.92 | -2.57% | 118,801 |
| Mar 2, 2026 | 4.81 | 5.12 | 4.81 | 5.05 | 5.05 | 3.91% | 82,816 |
| Feb 27, 2026 | 4.90 | 4.93 | 4.80 | 4.86 | 4.86 | -1.22% | 57,049 |
| Feb 26, 2026 | 4.88 | 4.98 | 4.78 | 4.92 | 4.92 | -0.40% | 54,697 |
| Feb 25, 2026 | 4.84 | 4.95 | 4.70 | 4.94 | 4.94 | 4.44% | 49,874 |
| Feb 24, 2026 | 4.68 | 4.81 | 4.66 | 4.73 | 4.73 | 1.72% | 48,277 |
| Feb 23, 2026 | 4.83 | 4.85 | 4.65 | 4.65 | 4.65 | -4.71% | 90,581 |
| Feb 20, 2026 | 4.91 | 5.04 | 4.84 | 4.88 | 4.88 | -1.21% | 77,458 |
| Feb 19, 2026 | 4.85 | 4.99 | 4.85 | 4.94 | 4.94 | 1.65% | 64,219 |
| Feb 18, 2026 | 4.82 | 5.02 | 4.80 | 4.86 | 4.86 | 0.62% | 100,792 |
| Feb 17, 2026 | 4.90 | 4.98 | 4.71 | 4.83 | 4.83 | -1.43% | 76,140 |
| 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% | 150,146 |
| Feb 11, 2026 | 5.09 | 5.09 | 4.55 | 4.76 | 4.76 | -6.67% | 329,764 |
| 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% | 219,451 |
| Feb 5, 2026 | 4.81 | 4.88 | 4.72 | 4.76 | 4.76 | -1.65% | 296,236 |
| Feb 4, 2026 | 5.16 | 5.43 | 4.76 | 4.84 | 4.84 | -7.63% | 297,021 |
| Feb 3, 2026 | 5.54 | 5.64 | 5.03 | 5.24 | 5.24 | -5.24% | 501,207 |
| Feb 2, 2026 | 5.60 | 5.78 | 5.53 | 5.53 | 5.53 | -2.64% | 102,929 |
| Jan 30, 2026 | 5.95 | 5.96 | 5.57 | 5.68 | 5.68 | -5.49% | 205,971 |
| Jan 29, 2026 | 6.02 | 6.09 | 5.91 | 6.01 | 6.01 | -0.25% | 137,198 |
| Jan 28, 2026 | 6.15 | 6.15 | 5.92 | 6.03 | 6.03 | -1.87% | 115,773 |
| Jan 27, 2026 | 6.08 | 6.15 | 6.03 | 6.14 | 6.14 | 0.99% | 38,067 |
| Jan 26, 2026 | 6.04 | 6.10 | 6.00 | 6.08 | 6.08 | 1.16% | 54,339 |
| 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 |
| Dec 4, 2025 | 6.14 | 6.49 | 6.09 | 6.45 | 6.45 | 4.88% | 149,283 |
| Dec 3, 2025 | 6.15 | 6.18 | 5.91 | 6.15 | 6.15 | -0.16% | 141,876 |