 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/26/2025 |
$6.45 |
$6.45 |
$5.98 |
$6.08 |
244.70K | | 11/28/2025 |
$6.17 |
$6.39 |
$6.16 |
$6.33 |
113.30K | | 12/01/2025 |
$6.14 |
$6.26 |
$6.00 |
$6.04 |
114.60K | | 12/02/2025 |
$6.11 |
$6.26 |
$6.10 |
$6.16 |
119.90K | | 12/03/2025 |
$6.15 |
$6.18 |
$5.91 |
$6.15 |
141.80K |
|
|
| Intellicheck, Inc. is a technology company that delivers on-demand digital identity validation solutions for KYC, fraud, and age verification needs. Co. validates both digital and physical identities for financial services, fintech companies, BNPL providers, e-commerce, and retail commerce businesses, law enforcement and government agencies across North America. Its software solutions can be used through a mobile device, a browser, or a retail point-of-sale scanner. Co.'s primary businesses include Identity Systems products, which include commercial applications of identity card reading authentication. | |
|
Intellicheck (IDN) has the following price history information. Looking back at IDN historical stock prices for the last five trading days, on November 26, 2025, IDN opened at $6.45, traded as high as $6.45 and as low as $5.98, and closed at $6.08. Trading volume was a total of 244.70K shares. On November 28, 2025, IDN opened at $6.17, traded as high as $6.39 and as low as $6.16, and closed at $6.33. Trading volume was a total of 113.30K shares. On December 01, 2025, IDN opened at $6.14, traded as high as $6.26 and as low as $6.00, and closed at $6.04. Trading volume was a total of 114.60K shares. On December 02, 2025, IDN opened at $6.11, traded as high as $6.26 and as low as $6.10, and closed at $6.16. Trading volume was a total of 119.90K shares. On December 03, 2025, IDN opened at $6.15, traded as high as $6.18 and as low as $5.91, and closed at $6.15. Trading volume was a total of 141.80K shares.
IDN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Intellicheck shares, starting with a $10,000 purchase of IDN, and working forward through the historical stock price information to today.
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
12/07/2015 |
|
| End date: |
12/03/2025 |
|
| Start price/share: |
$0.83 |
|
| End price/share: |
$6.15 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
640.96% |
|
| Average Annual Total Return: |
22.18% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$74,090.56 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 11/26/2025 | $6.08 | | 11/28/2025 | $6.33 | | 12/01/2025 | $6.04 | | 12/02/2025 | $6.16 | | 12/03/2025 | $6.15 |
|
|
Free IDN Email Alerts:
