Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
6.38
-0.07 (-1.09%)
At close: Dec 5, 2025, 4:00 PM EST
6.39
+0.01 (0.16%)
After-hours: Dec 5, 2025, 7:36 PM EST
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.40 | 6.45 | 6.10 | 6.38 | 6.38 | -1.09% | 130,715 |
| 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% | 141,836 |
| Dec 2, 2025 | 6.11 | 6.26 | 6.10 | 6.16 | 6.16 | 1.99% | 119,899 |
| Dec 1, 2025 | 6.14 | 6.26 | 6.00 | 6.04 | 6.04 | -4.58% | 114,884 |
| Nov 28, 2025 | 6.17 | 6.39 | 6.16 | 6.33 | 6.33 | 4.11% | 113,279 |
| Nov 26, 2025 | 6.45 | 6.45 | 5.98 | 6.08 | 6.08 | -5.44% | 244,697 |
| Nov 25, 2025 | 6.19 | 6.56 | 6.05 | 6.43 | 6.43 | 4.21% | 217,089 |
| Nov 24, 2025 | 6.37 | 6.39 | 5.94 | 6.17 | 6.17 | -3.29% | 476,520 |
| Nov 21, 2025 | 6.85 | 7.08 | 6.33 | 6.38 | 6.38 | -9.25% | 659,483 |
| Nov 20, 2025 | 7.24 | 7.48 | 6.96 | 7.03 | 7.03 | -1.40% | 483,724 |
| Nov 19, 2025 | 6.92 | 7.29 | 6.80 | 7.13 | 7.13 | 5.94% | 925,324 |
| Nov 18, 2025 | 6.16 | 6.85 | 5.96 | 6.73 | 6.73 | 8.72% | 1,640,413 |
| Nov 17, 2025 | 5.87 | 6.27 | 5.63 | 6.19 | 6.19 | 5.81% | 469,439 |
| Nov 14, 2025 | 6.07 | 6.45 | 5.57 | 5.85 | 5.85 | -5.34% | 1,011,127 |
| Nov 13, 2025 | 5.65 | 6.95 | 5.60 | 6.18 | 6.18 | 37.95% | 11,196,460 |
| Nov 12, 2025 | 4.48 | 4.62 | 4.40 | 4.48 | 4.48 | -0.44% | 189,309 |
| Nov 11, 2025 | 4.50 | 4.57 | 4.36 | 4.50 | 4.50 | -0.44% | 49,564 |
| Nov 10, 2025 | 4.51 | 4.60 | 4.40 | 4.52 | 4.52 | 4.63% | 85,276 |
| Nov 7, 2025 | 4.09 | 4.40 | 4.00 | 4.32 | 4.32 | 4.60% | 122,724 |
| Nov 6, 2025 | 4.39 | 4.40 | 4.12 | 4.13 | 4.13 | -5.71% | 95,224 |
| Nov 5, 2025 | 4.36 | 4.48 | 4.32 | 4.38 | 4.38 | 0.23% | 46,134 |
| Nov 4, 2025 | 4.54 | 4.65 | 4.35 | 4.37 | 4.37 | -5.21% | 85,228 |
| Nov 3, 2025 | 4.61 | 4.72 | 4.58 | 4.61 | 4.61 | 0.44% | 68,539 |
| Oct 31, 2025 | 4.60 | 4.76 | 4.57 | 4.59 | 4.59 | 0.22% | 43,356 |
| Oct 30, 2025 | 4.53 | 4.66 | 4.46 | 4.58 | 4.58 | 1.10% | 71,449 |
| Oct 29, 2025 | 4.55 | 4.75 | 4.48 | 4.53 | 4.53 | -2.16% | 281,684 |
| Oct 28, 2025 | 4.70 | 4.76 | 4.62 | 4.63 | 4.63 | -1.91% | 56,465 |
| Oct 27, 2025 | 4.83 | 4.83 | 4.70 | 4.72 | 4.72 | -0.84% | 66,823 |
| Oct 24, 2025 | 4.72 | 4.84 | 4.72 | 4.76 | 4.76 | 2.15% | 43,256 |
| Oct 23, 2025 | 4.61 | 4.83 | 4.56 | 4.66 | 4.66 | 0.87% | 46,538 |
| Oct 22, 2025 | 4.72 | 4.83 | 4.53 | 4.62 | 4.62 | -2.74% | 55,556 |
| Oct 21, 2025 | 4.87 | 4.96 | 4.70 | 4.75 | 4.75 | -3.06% | 68,582 |
| Oct 20, 2025 | 4.74 | 4.98 | 4.74 | 4.90 | 4.90 | 6.99% | 125,868 |
| Oct 17, 2025 | 4.48 | 4.81 | 4.42 | 4.58 | 4.58 | 1.78% | 153,032 |
| Oct 16, 2025 | 4.72 | 4.80 | 4.46 | 4.50 | 4.50 | -4.66% | 310,010 |
| Oct 15, 2025 | 4.80 | 4.90 | 4.66 | 4.72 | 4.72 | -1.87% | 98,805 |
| Oct 14, 2025 | 4.88 | 4.95 | 4.74 | 4.81 | 4.81 | -1.64% | 93,377 |
| Oct 13, 2025 | 4.90 | 4.95 | 4.76 | 4.89 | 4.89 | 1.87% | 85,411 |
| Oct 10, 2025 | 5.00 | 5.13 | 4.76 | 4.80 | 4.80 | -3.42% | 193,685 |
| Oct 9, 2025 | 5.02 | 5.10 | 4.92 | 4.97 | 4.97 | -1.00% | 163,067 |
| Oct 8, 2025 | 4.99 | 5.03 | 4.88 | 5.02 | 5.02 | 0.60% | 116,766 |
| Oct 7, 2025 | 4.99 | 4.99 | 4.81 | 4.99 | 4.99 | 0.20% | 164,644 |
| Oct 6, 2025 | 5.24 | 5.31 | 4.93 | 4.98 | 4.98 | -4.78% | 331,878 |
| Oct 3, 2025 | 5.16 | 5.30 | 5.12 | 5.23 | 5.23 | 1.95% | 84,459 |
| Oct 2, 2025 | 5.10 | 5.20 | 5.04 | 5.13 | 5.13 | 1.58% | 50,293 |
| Oct 1, 2025 | 5.20 | 5.20 | 4.98 | 5.05 | 5.05 | -2.88% | 266,799 |
| Sep 30, 2025 | 5.26 | 5.39 | 5.12 | 5.20 | 5.20 | -1.14% | 128,323 |
| Sep 29, 2025 | 5.44 | 5.44 | 5.26 | 5.26 | 5.26 | -2.59% | 70,392 |
| Sep 26, 2025 | 5.38 | 5.51 | 5.25 | 5.40 | 5.40 | 1.12% | 124,410 |