Intellicheck, Inc. (IDN) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -15.3%
- 3M
- -45.2%
- YTD
- -65.7%
- 1Y
- -55.8%
- 3Y
- +0.6%
- 5Y
- -23.1%
Loading 10-year price history...
IDN Historical Performance
IDN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -60.6%
- 2003 annual price return
- +13.0%
- 2004 annual price return
- -43.3%
- 2005 annual price return
- -18.4%
- 2006 annual price return
- +68.7%
- 2007 annual price return
- -52.5%
- 2008 annual price return
- -47.5%
- 2009 annual price return
- +115.5%
- 2010 annual price return
- -62.0%
- 2011 annual price return
- -33.6%
- 2012 annual price return
- -22.6%
- 2013 annual price return
- -21.9%
- 2014 annual price return
- -32.7%
- 2015 annual price return
- -60.4%
- 2016 annual price return
- +135.0%
- 2017 annual price return
- -4.8%
- 2018 annual price return
- -15.4%
- 2019 annual price return
- +243.6%
- 2020 annual price return
- +50.1%
- 2021 annual price return
- -60.4%
- 2022 annual price return
- -63.5%
- 2023 annual price return
- -9.1%
- 2024 annual price return
- +57.3%
- 2025 annual price return
- +136.0%
- 2026 annual price return
- -45.4%
IDN Stock Price Trajectory (1999–2026)
As of October 3, 2026, Intellicheck, Inc. (IDN) trades at $2.27, representing a -55.8% return over the past year. The stock has delivered a -73.0% total return over five years (-23.1% 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 -98.5%, currently trading 54% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AUID (-85.2% 1Y), INTZ (-60.3% 1Y), and PRSO (-60.9% 1Y), IDN has underperformed the peer group average. Compare IDN vs AUID →
IDN Historical Price Data · from 1999
Rows 1–50 of 6,757| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 2.30 | 2.30 | 2.26 | 2.27 | 89K | -0.22% |
| 2026-10-01 | 2.31 | 2.31 | 2.26 | 2.27 | 106K | -0.87% |
| 2026-09-30 | 2.33 | 2.35 | 2.29 | 2.29 | 116K | -1.50% |
| 2026-09-29 | 2.37 | 2.37 | 2.31 | 2.33 | 98K | -0.43% |
| 2026-09-28 | 2.38 | 2.39 | 2.34 | 2.34 | 155K | -2.09% |
| 2026-09-25 | 2.42 | 2.44 | 2.39 | 2.39 | 126K | -0.42% |
| 2026-09-24 | 2.35 | 2.41 | 2.33 | 2.40 | 164K | +2.56% |
| 2026-09-23 | 2.44 | 2.44 | 2.33 | 2.34 | 226K | -3.70% |
| 2026-09-22 | 2.35 | 2.46 | 2.31 | 2.43 | 381K | +3.40% |
| 2026-09-21 | 2.35 | 2.37 | 2.33 | 2.35 | 257K | 0.00% |
| 2026-09-18 | 2.40 | 2.46 | 2.35 | 2.35 | 711K | -0.84% |
| 2026-09-17 | 2.40 | 2.42 | 2.34 | 2.37 | 266K | -0.42% |
| 2026-09-16 | 2.44 | 2.44 | 2.35 | 2.38 | 259K | -2.06% |
| 2026-09-15 | 2.53 | 2.56 | 2.42 | 2.43 | 413K | -5.08% |
| 2026-09-14 | 2.58 | 2.58 | 2.54 | 2.56 | 300K | -1.54% |
| 2026-09-11 | 2.60 | 2.63 | 2.56 | 2.60 | 245K | 0.00% |
| 2026-09-10 | 2.63 | 2.67 | 2.59 | 2.60 | 213K | -1.89% |
| 2026-09-09 | 2.73 | 2.73 | 2.65 | 2.65 | 285K | -2.93% |
| 2026-09-08 | 2.75 | 2.82 | 2.71 | 2.73 | 264K | -2.15% |
| 2026-09-04 | 2.85 | 2.85 | 2.78 | 2.79 | 243K | -3.13% |
| 2026-09-03 | 2.79 | 3.00 | 2.72 | 2.88 | 826K | +7.46% |
| 2026-09-02 | 2.67 | 2.77 | 2.66 | 2.68 | 296K | -1.47% |
| 2026-09-01 | 2.75 | 2.75 | 2.67 | 2.72 | 234K | -1.63% |
| 2026-08-31 | 2.84 | 2.85 | 2.76 | 2.77 | 234K | -2.64% |
| 2026-08-28 | 2.84 | 2.85 | 2.80 | 2.84 | 228K | 0.00% |
| 2026-08-27 | 2.86 | 2.92 | 2.83 | 2.84 | 466K | -0.35% |
| 2026-08-26 | 2.83 | 2.92 | 2.83 | 2.85 | 169K | -0.35% |
| 2026-08-25 | 2.90 | 2.90 | 2.86 | 2.86 | 265K | -1.04% |
| 2026-08-24 | 2.94 | 2.94 | 2.85 | 2.89 | 285K | -2.03% |
| 2026-08-21 | 2.96 | 3.03 | 2.92 | 2.95 | 363K | 0.00% |
| 2026-08-20 | 3.03 | 3.07 | 2.95 | 2.95 | 313K | -3.59% |
| 2026-08-19 | 3.14 | 3.31 | 3.03 | 3.06 | 1.09M | +3.03% |
| 2026-08-18 | 2.95 | 3.05 | 2.87 | 2.97 | 536K | +0.68% |
| 2026-08-17 | 2.91 | 3.08 | 2.82 | 2.95 | 1.36M | +4.98% |
| 2026-08-14 | 2.99 | 3.00 | 2.70 | 2.81 | 2.59M | -25.07% |
| 2026-08-13 | 3.70 | 3.84 | 3.61 | 3.75 | 1.08M | +1.63% |
| 2026-08-12 | 3.80 | 3.83 | 3.64 | 3.69 | 428K | -2.12% |
| 2026-08-11 | 3.78 | 3.83 | 3.70 | 3.77 | 231K | +0.27% |
| 2026-08-10 | 3.91 | 3.96 | 3.75 | 3.76 | 221K | -4.33% |
| 2026-08-07 | 3.80 | 3.97 | 3.76 | 3.93 | 183K | +3.69% |
| 2026-08-06 | 3.86 | 3.86 | 3.76 | 3.79 | 131K | -0.79% |
| 2026-08-05 | 3.94 | 3.94 | 3.80 | 3.82 | 122K | -1.55% |
| 2026-08-04 | 3.76 | 3.92 | 3.76 | 3.88 | 219K | +2.37% |
| 2026-08-03 | 3.61 | 3.82 | 3.61 | 3.79 | 209K | +4.99% |
| 2026-07-31 | 3.65 | 3.73 | 3.60 | 3.61 | 122K | -1.90% |
| 2026-07-30 | 3.71 | 3.77 | 3.66 | 3.68 | 156K | -1.08% |
| 2026-07-29 | 3.65 | 3.77 | 3.59 | 3.72 | 166K | +2.20% |
| 2026-07-28 | 3.68 | 3.73 | 3.62 | 3.64 | 107K | +0.28% |
| 2026-07-27 | 3.64 | 3.71 | 3.63 | 3.63 | 133K | 0.00% |
| 2026-07-24 | 3.69 | 3.74 | 3.59 | 3.63 | 145K | -1.09% |
IDN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IDN — Frequently Asked Questions
Quick answers to the most common questions about buying IDN stock.
How has IDN stock performed recently?
IDN declined -55.8% over the past year, below its 5-year annualized CAGR of -23.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IDN's all-time high price?
Intellicheck, Inc. reached $155.60 on 2001-12-12. The 52-week high is $9.08. Current 1-year return of -55.8% places the stock further from 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 1999-2026, downloadable in CSV format.