Intellicheck, Inc. (IDN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IDN Historical Performance
Short-Term Returns
IDN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Intellicheck, Inc. (IDN) trades at $7.77, representing a +193.2% return over the past year. The stock has delivered a -4.1% total return over five years (-0.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $155.60 on December 12, 2001. From this peak, IDN has corrected -95.0%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AUID (-79.9% 1Y), INTZ (-37.5% 1Y), and PRSO (+6.0% 1Y), IDN has underperformed the peer group average. Compare IDN vs AUID →
IDN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.80 | 7.89 | 7.53 | 7.77 | 250K | +0.39% |
| 2026-05-06 | 8.10 | 8.18 | 7.64 | 7.74 | 425K | -4.21% |
| 2026-05-05 | 7.95 | 8.23 | 7.89 | 8.08 | 103K | +2.67% |
| 2026-05-04 | 8.09 | 8.27 | 7.84 | 7.87 | 200K | -2.72% |
| 2026-05-01 | 8.12 | 8.29 | 7.98 | 8.09 | 344K | +1.25% |
| 2026-04-30 | 7.93 | 8.04 | 7.78 | 7.99 | 281K | +0.13% |
| 2026-04-29 | 8.09 | 8.09 | 7.75 | 7.98 | 232K | -1.97% |
| 2026-04-28 | 7.93 | 8.25 | 7.91 | 8.14 | 365K | +2.65% |
| 2026-04-27 | 7.99 | 8.47 | 7.81 | 7.93 | 514K | -1.49% |
| 2026-04-24 | 8.67 | 8.67 | 7.99 | 8.05 | 720K | -6.94% |
| 2026-04-23 | 8.93 | 9.02 | 8.64 | 8.65 | 259K | -3.78% |
| 2026-04-22 | 8.80 | 9.07 | 8.72 | 8.99 | 378K | +3.45% |
| 2026-04-21 | 8.59 | 8.90 | 8.49 | 8.69 | 514K | +1.52% |
| 2026-04-20 | 8.42 | 8.66 | 8.30 | 8.56 | 282K | +0.82% |
| 2026-04-17 | 8.33 | 8.57 | 8.33 | 8.49 | 304K | +2.78% |
| 2026-04-16 | 8.20 | 8.48 | 8.15 | 8.26 | 277K | +1.10% |
| 2026-04-15 | 8.48 | 8.48 | 8.16 | 8.17 | 281K | -3.31% |
| 2026-04-14 | 8.38 | 8.56 | 8.32 | 8.45 | 718K | +2.80% |
| 2026-04-13 | 7.71 | 8.25 | 7.50 | 8.22 | 378K | +8.16% |
| 2026-04-10 | 7.84 | 8.00 | 7.59 | 7.60 | 243K | -3.31% |
| 2026-04-09 | 7.68 | 7.93 | 7.58 | 7.86 | 286K | +0.38% |
| 2026-04-08 | 8.20 | 8.20 | 7.75 | 7.83 | 364K | -1.76% |
| 2026-04-07 | 7.65 | 8.34 | 7.38 | 7.97 | 728K | +3.37% |
| 2026-04-06 | 7.79 | 7.79 | 7.02 | 7.71 | 497K | -1.28% |
| 2026-04-02 | 7.38 | 7.99 | 7.29 | 7.81 | 579K | +3.72% |
| 2026-04-01 | 7.00 | 7.71 | 7.00 | 7.53 | 988K | +7.73% |
| 2026-03-31 | 6.41 | 6.99 | 6.25 | 6.99 | 868K | +8.88% |
| 2026-03-30 | 5.13 | 6.48 | 5.04 | 6.42 | 2.29M | +25.39% |
| 2026-03-27 | 5.22 | 5.25 | 5.06 | 5.12 | 213K | -3.58% |
| 2026-03-26 | 5.41 | 5.59 | 5.30 | 5.31 | 152K | -3.98% |
See IDN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IDN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IDN vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonIDN — Frequently Asked Questions
Quick answers to the most common questions about buying IDN stock.
How has IDN stock performed recently?
IDN returned +193.2% over the past year, beating its 5-year annualized CAGR of -0.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IDN's all-time high price?
Intellicheck, Inc. reached $155.60 on 2001-12-12. The 52-week high is $9.07. Current 1-year return of +193.2% places the stock closer to historical peaks.
Where can I download IDN historical price data?
This page provides IDN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.