Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
4.760
-0.070 (-1.45%)
At close: Feb 19, 2026, 4:00 PM EST
4.770
+0.010 (0.21%)
After-hours: Feb 19, 2026, 5:39 PM EST
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.88 | 4.95 | 4.60 | 4.72 | - | -2.28% | 27,465 |
| 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 |
| Dec 26, 2025 | 4.93 | 5.02 | 4.55 | 4.84 | 4.84 | -2.81% | 17,254 |
| Dec 24, 2025 | 5.36 | 5.36 | 4.92 | 4.98 | 4.98 | -5.68% | 24,139 |
| Dec 23, 2025 | 5.70 | 5.77 | 5.28 | 5.28 | 5.28 | -8.17% | 36,452 |
| Dec 22, 2025 | 6.01 | 6.14 | 5.67 | 5.75 | 5.75 | -6.35% | 46,125 |
| Dec 19, 2025 | 6.95 | 6.98 | 5.69 | 6.14 | 6.14 | -12.16% | 75,366 |
| Dec 18, 2025 | 6.23 | 7.25 | 6.23 | 6.99 | 6.99 | 18.37% | 297,920 |
| 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 |