Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
0.9760
+0.0248 (2.61%)
Oct 30, 2025, 9:37 AM EDT - Market open
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -5.82% | 171,871 |
| Oct 28, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 128,744 |
| Oct 27, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 181,386 |
| Oct 24, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 332,637 |
| Oct 23, 2025 | 1.07 | 1.13 | 1.00 | 1.02 | 1.02 | 3.05% | 4,373,936 |
| Oct 22, 2025 | 1.06 | 1.07 | 0.95 | 0.99 | 0.99 | -6.62% | 205,241 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 114,882 |
| Oct 20, 2025 | 1.05 | 1.10 | 1.03 | 1.08 | 1.08 | 4.85% | 106,978 |
| Oct 17, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 58,787 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -3.74% | 181,122 |
| Oct 15, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 121,383 |
| Oct 14, 2025 | 1.07 | 1.09 | 1.02 | 1.08 | 1.08 | 0.93% | 97,000 |
| Oct 13, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | - | 101,283 |
| Oct 10, 2025 | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -5.31% | 128,490 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.31% | 95,986 |
| Oct 8, 2025 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | 5.05% | 176,603 |
| Oct 7, 2025 | 1.13 | 1.17 | 1.09 | 1.09 | 1.09 | -4.39% | 110,752 |
| Oct 6, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | -2.56% | 157,681 |
| Oct 3, 2025 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 8.33% | 205,433 |
| Oct 2, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 3.85% | 144,054 |
| Oct 1, 2025 | 1.06 | 1.09 | 1.01 | 1.04 | 1.04 | 1.96% | 176,582 |
| Sep 30, 2025 | 1.14 | 1.15 | 1.01 | 1.02 | 1.02 | -10.53% | 288,547 |
| Sep 29, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 122,440 |
| Sep 26, 2025 | 1.19 | 1.21 | 1.08 | 1.12 | 1.12 | -12.50% | 885,406 |
| Sep 25, 2025 | 1.32 | 1.36 | 1.25 | 1.28 | 1.28 | -5.88% | 239,973 |
| Sep 24, 2025 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 3.03% | 98,290 |
| Sep 23, 2025 | 1.34 | 1.40 | 1.32 | 1.32 | 1.32 | -1.86% | 127,453 |
| Sep 22, 2025 | 1.32 | 1.35 | 1.27 | 1.35 | 1.35 | 1.89% | 112,764 |
| Sep 19, 2025 | 1.41 | 1.41 | 1.27 | 1.32 | 1.32 | -7.04% | 411,650 |
| Sep 18, 2025 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | 0.71% | 337,955 |
| Sep 17, 2025 | 1.50 | 1.55 | 1.38 | 1.41 | 1.41 | -25.00% | 1,553,190 |
| Sep 16, 2025 | 1.72 | 1.90 | 1.69 | 1.88 | 1.88 | 9.30% | 327,335 |
| Sep 15, 2025 | 1.73 | 1.76 | 1.68 | 1.72 | 1.72 | -3.91% | 133,787 |
| Sep 12, 2025 | 1.73 | 1.82 | 1.72 | 1.79 | 1.79 | 3.47% | 123,032 |
| Sep 11, 2025 | 1.68 | 1.81 | 1.65 | 1.73 | 1.73 | 1.76% | 181,462 |
| Sep 10, 2025 | 1.77 | 1.77 | 1.67 | 1.70 | 1.70 | -3.41% | 153,260 |
| Sep 9, 2025 | 1.69 | 1.78 | 1.60 | 1.76 | 1.76 | 6.99% | 243,780 |
| Sep 8, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 6.13% | 207,170 |
| Sep 5, 2025 | 1.52 | 1.57 | 1.49 | 1.55 | 1.55 | 1.97% | 71,860 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 80,058 |
| Sep 3, 2025 | 1.61 | 1.61 | 1.52 | 1.58 | 1.58 | -0.63% | 79,306 |
| Sep 2, 2025 | 1.61 | 1.67 | 1.55 | 1.59 | 1.59 | -1.85% | 136,689 |
| Aug 29, 2025 | 1.68 | 1.69 | 1.56 | 1.62 | 1.62 | -1.82% | 118,969 |
| Aug 28, 2025 | 1.55 | 1.70 | 1.53 | 1.65 | 1.65 | 3.77% | 200,770 |
| Aug 27, 2025 | 1.48 | 1.61 | 1.47 | 1.59 | 1.59 | 8.68% | 218,494 |
| Aug 26, 2025 | 1.49 | 1.53 | 1.40 | 1.46 | 1.46 | -0.48% | 187,112 |
| Aug 25, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 72,087 |
| Aug 22, 2025 | 1.47 | 1.52 | 1.43 | 1.48 | 1.48 | 0.68% | 97,674 |
| Aug 21, 2025 | 1.41 | 1.50 | 1.38 | 1.47 | 1.47 | 2.80% | 57,007 |
| Aug 20, 2025 | 1.52 | 1.52 | 1.38 | 1.43 | 1.43 | -2.05% | 100,707 |