Intelligent Bio Solutions Inc. (INBS)

NASDAQ: INBS · Real-Time Price · USD

2.290

+0.040 (1.78%)

At close: Jun 18, 2026, 4:00 PM EDT

2.420

+0.130 (5.68%)

After-hours: Jun 18, 2026, 7:55 PM EDT

Intelligent Bio Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.25	2.36	2.25	2.29	2.29	1.78%	64,197
Jun 17, 2026	2.25	2.32	2.25	2.25	2.25	-2.17%	31,380
Jun 16, 2026	2.32	2.46	2.25	2.30	2.30	-1.29%	80,072
Jun 15, 2026	2.36	2.41	2.28	2.33	2.33	-2.92%	61,096
Jun 12, 2026	2.39	2.42	2.31	2.40	2.40	0.21%	22,863
Jun 11, 2026	2.31	2.40	2.25	2.40	2.40	1.91%	50,398
Jun 10, 2026	2.40	2.40	2.30	2.35	2.35	-2.89%	21,078
Jun 9, 2026	2.32	2.42	2.27	2.42	2.42	0.83%	39,385
Jun 8, 2026	2.54	2.62	2.31	2.40	2.40	-2.04%	205,489
Jun 5, 2026	2.43	2.45	2.24	2.45	2.45	-0.41%	115,781
Jun 4, 2026	2.40	2.48	2.40	2.46	2.46	0.82%	59,005
Jun 3, 2026	2.50	2.51	2.40	2.44	2.44	-3.94%	72,530
Jun 2, 2026	2.51	2.56	2.45	2.54	2.54	2.42%	58,242
Jun 1, 2026	2.60	2.63	2.46	2.48	2.48	-3.50%	59,187
May 29, 2026	2.49	2.63	2.45	2.57	2.57	1.98%	49,184
May 28, 2026	2.55	2.65	2.40	2.52	2.52	1.20%	151,649
May 27, 2026	2.68	2.68	2.43	2.49	2.49	-6.04%	95,789
May 26, 2026	2.58	2.76	2.54	2.65	2.65	3.11%	117,228
May 22, 2026	2.63	2.81	2.53	2.57	2.57	-2.28%	126,072
May 21, 2026	2.85	2.87	2.63	2.63	2.63	-7.07%	124,479
May 20, 2026	3.20	3.24	2.80	2.83	2.83	-13.98%	173,679
May 19, 2026	3.61	3.61	3.20	3.29	3.29	-9.86%	87,803
May 18, 2026	4.14	4.14	3.55	3.65	3.65	-8.98%	94,532
May 15, 2026	4.39	4.57	3.88	4.01	4.01	-2.43%	190,229
May 14, 2026	4.69	5.20	3.81	4.11	4.11	3.01%	659,219
May 13, 2026	3.50	4.03	3.42	3.99	3.99	25.47%	586,116
May 12, 2026	3.15	3.45	2.95	3.18	3.18	1.27%	269,322
May 11, 2026	2.39	3.60	2.36	3.14	3.14	33.05%	809,265
May 8, 2026	2.34	2.37	2.29	2.36	2.36	3.06%	33,448
May 7, 2026	2.33	2.41	2.27	2.29	2.29	-4.98%	48,206
May 6, 2026	2.39	2.43	2.30	2.41	2.41	-0.41%	31,385
May 5, 2026	2.49	2.54	2.35	2.42	2.42	-3.20%	24,088
May 4, 2026	2.51	2.60	2.45	2.50	2.50	3.73%	37,652
May 1, 2026	2.45	2.58	2.36	2.41	2.41	-1.63%	65,397
Apr 30, 2026	2.49	2.49	2.38	2.45	2.45	4.48%	50,780
Apr 29, 2026	2.37	2.40	2.29	2.35	2.35	-2.97%	42,202
Apr 28, 2026	2.50	2.50	2.37	2.42	2.42	-1.60%	16,139
Apr 27, 2026	2.59	2.72	2.31	2.46	2.46	-3.68%	65,963
Apr 24, 2026	2.64	2.64	2.50	2.55	2.55	-3.04%	35,716
Apr 23, 2026	2.72	2.73	2.60	2.63	2.63	-4.71%	68,099
Apr 22, 2026	2.94	2.94	2.70	2.76	2.76	-5.48%	79,188
Apr 21, 2026	3.10	3.16	2.77	2.92	2.92	-0.34%	216,149
Apr 20, 2026	2.82	3.00	2.60	2.93	2.93	10.15%	350,510
Apr 17, 2026	2.80	3.01	2.60	2.66	2.66	-1.48%	295,179
Apr 16, 2026	2.76	2.76	2.60	2.70	2.70	-2.88%	23,777
Apr 15, 2026	2.75	2.81	2.70	2.78	2.78	0.36%	16,678
Apr 14, 2026	2.50	2.78	2.45	2.77	2.77	12.60%	34,121
Apr 13, 2026	2.46	2.60	2.42	2.46	2.46	-	36,319
Apr 10, 2026	2.55	2.55	2.46	2.46	2.46	-3.53%	16,483
Apr 9, 2026	2.65	2.65	2.50	2.55	2.55	-3.77%	26,400