Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
0.6601
-0.0106 (-1.58%)
At close: Nov 28, 2025, 1:00 PM EST
0.6740
+0.0139 (2.11%)
After-hours: Nov 28, 2025, 4:43 PM EST
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -1.58% | 53,450 |
| Nov 26, 2025 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 1.50% | 108,531 |
| Nov 25, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.51% | 131,366 |
| Nov 24, 2025 | 0.67 | 0.69 | 0.64 | 0.66 | 0.66 | -1.86% | 104,320 |
| Nov 21, 2025 | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | 5.39% | 153,795 |
| Nov 20, 2025 | 0.67 | 0.69 | 0.64 | 0.64 | 0.64 | -6.30% | 132,265 |
| Nov 19, 2025 | 0.71 | 0.73 | 0.67 | 0.69 | 0.69 | -0.67% | 108,015 |
| Nov 18, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -0.22% | 70,064 |
| Nov 17, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -4.00% | 176,426 |
| Nov 14, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 0.53% | 121,783 |
| Nov 13, 2025 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -9.65% | 148,170 |
| Nov 12, 2025 | 0.80 | 0.84 | 0.76 | 0.79 | 0.79 | -1.72% | 244,474 |
| Nov 11, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 2.86% | 49,692 |
| Nov 10, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | 1.76% | 104,651 |
| Nov 7, 2025 | 0.76 | 0.78 | 0.73 | 0.77 | 0.77 | -1.28% | 261,161 |
| Nov 6, 2025 | 0.81 | 0.82 | 0.75 | 0.78 | 0.78 | -5.09% | 228,423 |
| Nov 5, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -2.43% | 310,300 |
| Nov 4, 2025 | 0.98 | 1.04 | 0.83 | 0.84 | 0.84 | -9.08% | 1,428,849 |
| Nov 3, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -5.02% | 180,094 |
| Oct 31, 2025 | 1.03 | 1.04 | 0.97 | 0.98 | 0.98 | -5.19% | 256,735 |
| Oct 30, 2025 | 0.96 | 1.06 | 0.92 | 1.03 | 1.03 | 8.28% | 835,467 |
| Oct 29, 2025 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -5.82% | 183,668 |
| 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 |