Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
4.080
-0.015 (-0.37%)
At close: Mar 11, 2026, 4:00 PM EDT
4.160
+0.080 (1.96%)
After-hours: Mar 11, 2026, 7:52 PM EDT
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.12 | 4.21 | 3.98 | 4.08 | 4.08 | -0.37% | 23,231 |
| Mar 10, 2026 | 4.16 | 4.32 | 4.02 | 4.10 | 4.10 | -0.12% | 49,985 |
| Mar 9, 2026 | 3.92 | 4.28 | 3.87 | 4.10 | 4.10 | 1.11% | 71,242 |
| Mar 6, 2026 | 4.21 | 4.28 | 4.00 | 4.06 | 4.06 | -5.26% | 28,922 |
| Mar 5, 2026 | 4.38 | 4.38 | 4.10 | 4.28 | 4.28 | -2.51% | 56,297 |
| Mar 4, 2026 | 4.18 | 4.50 | 4.03 | 4.39 | 4.39 | 7.07% | 41,404 |
| Mar 3, 2026 | 4.25 | 4.42 | 4.10 | 4.10 | 4.10 | -8.07% | 41,697 |
| Mar 2, 2026 | 4.35 | 4.80 | 4.16 | 4.46 | 4.46 | -0.89% | 112,952 |
| Feb 27, 2026 | 4.04 | 4.90 | 4.00 | 4.50 | 4.50 | 15.09% | 283,718 |
| Feb 26, 2026 | 4.00 | 4.06 | 3.80 | 3.91 | 3.91 | -1.26% | 94,880 |
| Feb 25, 2026 | 4.39 | 4.43 | 3.86 | 3.96 | 3.96 | -4.35% | 1,069,764 |
| Feb 24, 2026 | 4.23 | 4.30 | 3.70 | 4.14 | 4.14 | -2.59% | 166,294 |
| Feb 23, 2026 | 4.56 | 4.67 | 4.10 | 4.25 | 4.25 | -6.80% | 58,124 |
| Feb 20, 2026 | 4.81 | 5.08 | 4.46 | 4.56 | 4.56 | -4.20% | 55,486 |
| Feb 19, 2026 | 4.88 | 4.95 | 4.60 | 4.76 | 4.76 | -1.45% | 29,163 |
| Feb 18, 2026 | 4.77 | 5.31 | 4.70 | 4.83 | 4.83 | 0.42% | 53,931 |
| Feb 17, 2026 | 5.00 | 5.12 | 4.61 | 4.81 | 4.81 | -4.18% | 25,313 |
| Feb 13, 2026 | 4.80 | 5.19 | 4.72 | 5.02 | 5.02 | 2.45% | 38,000 |
| Feb 12, 2026 | 5.14 | 5.28 | 4.81 | 4.90 | 4.90 | -6.67% | 44,850 |
| Feb 11, 2026 | 5.55 | 5.57 | 5.04 | 5.25 | 5.25 | -4.55% | 42,198 |
| Feb 10, 2026 | 5.60 | 5.88 | 5.23 | 5.50 | 5.50 | -3.68% | 57,686 |
| Feb 9, 2026 | 6.23 | 6.34 | 5.61 | 5.71 | 5.71 | -8.35% | 46,164 |
| Feb 6, 2026 | 6.19 | 6.75 | 5.89 | 6.23 | 6.23 | -1.42% | 46,756 |
| Feb 5, 2026 | 7.01 | 7.40 | 6.18 | 6.32 | 6.32 | -9.13% | 237,807 |
| Feb 4, 2026 | 7.20 | 7.33 | 6.66 | 6.96 | 6.96 | -6.14% | 141,784 |
| Feb 3, 2026 | 7.85 | 7.90 | 7.20 | 7.41 | 7.41 | -5.73% | 48,699 |
| Feb 2, 2026 | 8.80 | 8.87 | 7.51 | 7.86 | 7.86 | -9.55% | 212,358 |
| Jan 30, 2026 | 8.73 | 9.15 | 8.67 | 8.69 | 8.69 | -3.44% | 72,090 |
| Jan 29, 2026 | 8.94 | 9.20 | 8.80 | 9.00 | 9.00 | -1.32% | 42,430 |
| Jan 28, 2026 | 9.10 | 9.24 | 8.80 | 9.12 | 9.12 | 2.93% | 76,725 |
| Jan 27, 2026 | 8.45 | 9.07 | 8.03 | 8.86 | 8.86 | -2.53% | 115,560 |
| Jan 26, 2026 | 9.33 | 9.97 | 9.00 | 9.09 | 9.09 | -4.42% | 129,170 |
| Jan 23, 2026 | 9.27 | 9.70 | 9.20 | 9.51 | 9.51 | -2.16% | 79,389 |
| Jan 22, 2026 | 9.93 | 10.42 | 8.85 | 9.72 | 9.72 | -1.52% | 372,258 |
| Jan 21, 2026 | 13.77 | 13.91 | 9.52 | 9.87 | 9.87 | -28.53% | 408,723 |
| Jan 20, 2026 | 14.30 | 15.10 | 13.78 | 13.81 | 13.81 | -5.41% | 175,640 |
| Jan 16, 2026 | 15.16 | 15.28 | 14.08 | 14.60 | 14.60 | 1.25% | 172,443 |
| Jan 15, 2026 | 15.60 | 15.84 | 13.50 | 14.42 | 14.42 | -7.56% | 384,493 |
| Jan 14, 2026 | 16.19 | 16.94 | 15.33 | 15.60 | 15.60 | -6.42% | 327,733 |
| Jan 13, 2026 | 14.91 | 18.45 | 14.26 | 16.67 | 16.67 | 9.24% | 682,044 |
| Jan 12, 2026 | 23.00 | 24.90 | 13.61 | 15.26 | 15.26 | -14.84% | 4,738,694 |
| Jan 9, 2026 | 15.50 | 19.00 | 15.50 | 17.92 | 17.92 | 25.23% | 1,707,183 |
| Jan 8, 2026 | 12.30 | 16.14 | 11.81 | 14.31 | 14.31 | 20.86% | 1,308,766 |
| Jan 7, 2026 | 10.87 | 13.60 | 10.75 | 11.84 | 11.84 | 10.65% | 1,801,988 |
| Jan 6, 2026 | 10.98 | 12.75 | 9.90 | 10.70 | 10.70 | -2.73% | 1,782,428 |
| Jan 5, 2026 | 8.13 | 15.25 | 8.13 | 11.00 | 11.00 | 39.42% | 19,687,325 |
| Jan 2, 2026 | 7.80 | 8.90 | 7.43 | 7.89 | 7.89 | -17.21% | 2,011,066 |
| Dec 31, 2025 | 5.75 | 12.94 | 5.62 | 9.53 | 9.53 | 132.44% | 108,426,848 |
| Dec 30, 2025 | 4.36 | 4.50 | 4.03 | 4.10 | 4.10 | -4.65% | 43,558 |
| Dec 29, 2025 | 4.76 | 4.84 | 4.30 | 4.30 | 4.30 | -11.16% | 24,861 |