Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
6.14
-0.85 (-12.16%)
At close: Dec 19, 2025, 4:00 PM EST
6.05
-0.09 (-1.47%)
After-hours: Dec 19, 2025, 7:45 PM EST
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.95 | 6.98 | 5.69 | 6.14 | 6.14 | -12.16% | 75,326 |
| Dec 18, 2025 | 6.23 | 7.25 | 6.23 | 6.99 | 6.99 | 18.37% | 297,771 |
| Dec 17, 2025 | 5.34 | 6.82 | 5.31 | 5.91 | 5.91 | 7.36% | 133,672 |
| Dec 16, 2025 | 5.45 | 5.83 | 5.09 | 5.50 | 5.50 | - | 45,436 |
| Dec 15, 2025 | 5.38 | 5.79 | 5.38 | 5.50 | 5.50 | -1.80% | 12,546 |
| Dec 12, 2025 | 7.30 | 7.35 | 5.58 | 5.60 | 5.60 | -22.70% | 90,490 |
| Dec 11, 2025 | 7.20 | 7.32 | 7.04 | 7.25 | 7.25 | 0.12% | 7,936 |
| Dec 10, 2025 | 7.26 | 7.40 | 7.13 | 7.24 | 7.24 | -2.24% | 3,173 |
| Dec 9, 2025 | 6.90 | 7.50 | 6.90 | 7.40 | 7.40 | 4.27% | 5,814 |
| Dec 8, 2025 | 7.20 | 7.25 | 6.82 | 7.10 | 7.10 | -2.01% | 4,457 |
| Dec 5, 2025 | 7.50 | 7.60 | 7.24 | 7.25 | 7.25 | -2.99% | 6,842 |
| Dec 4, 2025 | 7.00 | 7.55 | 6.81 | 7.47 | 7.47 | 7.81% | 19,778 |
| Dec 3, 2025 | 6.70 | 7.00 | 6.51 | 6.93 | 6.93 | 4.89% | 13,331 |
| Dec 2, 2025 | 6.50 | 7.00 | 6.50 | 6.61 | 6.61 | 2.02% | 25,028 |
| Dec 1, 2025 | 6.68 | 6.85 | 6.45 | 6.47 | 6.47 | -1.92% | 4,738 |
| Nov 28, 2025 | 6.80 | 6.80 | 6.49 | 6.60 | 6.60 | -1.58% | 5,506 |
| Nov 26, 2025 | 6.60 | 6.91 | 6.60 | 6.71 | 6.71 | 1.50% | 10,853 |
| Nov 25, 2025 | 6.83 | 6.83 | 6.48 | 6.61 | 6.61 | -0.51% | 13,166 |
| Nov 24, 2025 | 6.66 | 6.91 | 6.41 | 6.64 | 6.64 | -1.86% | 10,477 |
| Nov 21, 2025 | 6.45 | 6.92 | 6.37 | 6.77 | 6.77 | 5.39% | 15,396 |
| Nov 20, 2025 | 6.69 | 6.90 | 6.40 | 6.42 | 6.42 | -6.30% | 13,274 |
| Nov 19, 2025 | 7.10 | 7.30 | 6.69 | 6.85 | 6.85 | -0.67% | 10,801 |
| Nov 18, 2025 | 7.10 | 7.10 | 6.65 | 6.90 | 6.90 | -0.22% | 7,006 |
| Nov 17, 2025 | 7.21 | 7.21 | 6.90 | 6.92 | 6.92 | -4.00% | 17,642 |
| Nov 14, 2025 | 7.10 | 7.34 | 6.99 | 7.20 | 7.20 | 0.53% | 12,178 |
| Nov 13, 2025 | 7.76 | 7.80 | 7.12 | 7.17 | 7.17 | -9.65% | 14,817 |
| Nov 12, 2025 | 8.01 | 8.35 | 7.60 | 7.93 | 7.93 | -1.72% | 24,447 |
| Nov 11, 2025 | 8.04 | 8.08 | 7.83 | 8.07 | 8.07 | 2.86% | 4,969 |
| Nov 10, 2025 | 7.99 | 8.22 | 7.80 | 7.85 | 7.85 | 1.76% | 10,465 |
| Nov 7, 2025 | 7.60 | 7.80 | 7.29 | 7.71 | 7.71 | -1.28% | 26,116 |
| Nov 6, 2025 | 8.10 | 8.20 | 7.51 | 7.81 | 7.81 | -5.09% | 22,842 |
| Nov 5, 2025 | 8.60 | 8.60 | 8.13 | 8.23 | 8.23 | -2.43% | 31,030 |
| Nov 4, 2025 | 9.80 | 10.40 | 8.34 | 8.43 | 8.43 | -9.08% | 142,884 |
| Nov 3, 2025 | 9.70 | 9.70 | 9.07 | 9.28 | 9.28 | -5.02% | 18,009 |
| Oct 31, 2025 | 10.30 | 10.38 | 9.69 | 9.77 | 9.77 | -5.19% | 25,673 |
| Oct 30, 2025 | 9.60 | 10.60 | 9.20 | 10.30 | 10.30 | 8.28% | 83,546 |
| Oct 29, 2025 | 10.10 | 10.10 | 9.41 | 9.51 | 9.51 | -5.82% | 18,366 |
| Oct 28, 2025 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 12,874 |
| Oct 27, 2025 | 10.00 | 10.40 | 10.00 | 10.00 | 10.00 | -0.99% | 18,138 |
| Oct 24, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 33,263 |
| Oct 23, 2025 | 10.70 | 11.30 | 10.00 | 10.20 | 10.20 | 3.05% | 437,393 |
| Oct 22, 2025 | 10.60 | 10.70 | 9.51 | 9.90 | 9.90 | -6.62% | 20,524 |
| Oct 21, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 11,488 |
| Oct 20, 2025 | 10.50 | 11.00 | 10.31 | 10.80 | 10.80 | 4.85% | 10,697 |
| Oct 17, 2025 | 10.30 | 10.40 | 10.21 | 10.30 | 10.30 | - | 5,878 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.10 | 10.30 | 10.30 | -3.74% | 18,112 |
| Oct 15, 2025 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | -0.93% | 12,138 |
| Oct 14, 2025 | 10.70 | 10.90 | 10.20 | 10.80 | 10.80 | 0.93% | 9,700 |
| Oct 13, 2025 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | - | 10,128 |
| Oct 10, 2025 | 11.40 | 11.50 | 10.50 | 10.70 | 10.70 | -5.31% | 12,849 |