Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
1.970
+0.210 (11.93%)
Nov 6, 2026, 4:00 PM EST - Market closed
Intelligent Bio Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.75 | 2.00 | 1.72 | 1.97 | 1.97 | 11.93% | 73,610 |
| Nov 5, 2026 | 1.71 | 1.82 | 1.70 | 1.76 | 1.76 | 0.57% | 35,964 |
| Nov 4, 2026 | 1.76 | 1.84 | 1.75 | 1.75 | 1.75 | -1.13% | 19,031 |
| Nov 3, 2026 | 1.68 | 1.79 | 1.66 | 1.77 | 1.77 | 6.63% | 28,933 |
| Nov 2, 2026 | 1.80 | 1.80 | 1.65 | 1.66 | 1.66 | -5.68% | 26,486 |
| Oct 30, 2026 | 1.81 | 1.82 | 1.69 | 1.76 | 1.76 | -3.83% | 18,221 |
| Oct 29, 2026 | 1.70 | 1.90 | 1.65 | 1.83 | 1.83 | 9.58% | 30,883 |
| Oct 28, 2026 | 1.65 | 1.70 | 1.62 | 1.67 | 1.67 | -2.91% | 11,373 |
| Oct 27, 2026 | 1.67 | 1.73 | 1.65 | 1.72 | 1.72 | 4.88% | 11,235 |
| Oct 26, 2026 | 1.64 | 1.65 | 1.58 | 1.64 | 1.64 | 3.14% | 11,929 |
| Oct 23, 2026 | 1.65 | 1.66 | 1.58 | 1.59 | 1.59 | -5.64% | 20,680 |
| Oct 22, 2026 | 1.68 | 1.71 | 1.63 | 1.69 | 1.69 | -2.60% | 7,988 |
| Oct 21, 2026 | 1.76 | 1.77 | 1.67 | 1.73 | 1.73 | 3.59% | 39,803 |
| Oct 20, 2026 | 1.49 | 1.75 | 1.48 | 1.67 | 1.67 | 9.15% | 38,775 |
| Oct 19, 2026 | 1.46 | 1.55 | 1.45 | 1.53 | 1.53 | 2.00% | 14,072 |
| Oct 16, 2026 | 1.46 | 1.51 | 1.40 | 1.50 | 1.50 | 4.17% | 24,787 |
| Oct 15, 2026 | 1.41 | 1.50 | 1.37 | 1.44 | 1.44 | -0.69% | 51,130 |
| Oct 14, 2026 | 1.36 | 1.46 | 1.35 | 1.45 | 1.45 | -2.03% | 95,581 |
| Oct 13, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.99% | 222,517 |
| Oct 12, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 20,130 |
| Oct 9, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 15,087 |
| Oct 8, 2026 | 1.59 | 1.64 | 1.55 | 1.57 | 1.57 | -1.26% | 17,450 |
| Oct 7, 2026 | 1.57 | 1.61 | 1.54 | 1.59 | 1.59 | 0.63% | 21,119 |
| Oct 6, 2026 | 1.68 | 1.81 | 1.57 | 1.58 | 1.58 | -5.39% | 97,334 |
| Oct 5, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 79,381 |
| Oct 2, 2026 | 1.70 | 1.75 | 1.64 | 1.66 | 1.66 | - | 43,696 |
| Oct 1, 2026 | 1.72 | 1.75 | 1.65 | 1.66 | 1.66 | -0.60% | 33,999 |
| Sep 30, 2026 | 1.68 | 1.92 | 1.65 | 1.67 | 1.67 | 2.45% | 40,309 |
| Sep 29, 2026 | 1.72 | 1.72 | 1.60 | 1.63 | 1.63 | -1.21% | 61,962 |
| Sep 28, 2026 | 1.64 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 24,879 |
| Sep 25, 2026 | 1.74 | 1.84 | 1.70 | 1.70 | 1.70 | -0.58% | 25,816 |
| Sep 24, 2026 | 1.79 | 1.86 | 1.65 | 1.71 | 1.71 | -3.39% | 94,082 |
| Sep 23, 2026 | 1.80 | 1.90 | 1.77 | 1.77 | 1.77 | -1.67% | 29,838 |
| Sep 22, 2026 | 1.83 | 1.94 | 1.77 | 1.80 | 1.80 | -0.55% | 52,243 |
| Sep 21, 2026 | 1.95 | 1.96 | 1.79 | 1.81 | 1.81 | -7.18% | 48,388 |
| Sep 18, 2026 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | -2.50% | 35,380 |
| Sep 17, 2026 | 1.97 | 2.05 | 1.96 | 2.00 | 2.00 | 1.52% | 26,350 |
| Sep 16, 2026 | 2.02 | 2.10 | 1.96 | 1.97 | 1.97 | -3.90% | 26,187 |
| Sep 15, 2026 | 2.08 | 2.08 | 2.01 | 2.05 | 2.05 | -0.97% | 34,694 |
| Sep 14, 2026 | 2.10 | 2.18 | 2.06 | 2.07 | 2.07 | -2.82% | 26,082 |
| Sep 11, 2026 | 2.23 | 2.23 | 2.10 | 2.13 | 2.13 | -2.74% | 30,135 |
| Sep 10, 2026 | 2.24 | 2.24 | 2.11 | 2.19 | 2.19 | -2.23% | 30,370 |
| Sep 9, 2026 | 2.15 | 2.29 | 2.12 | 2.24 | 2.24 | 4.19% | 73,481 |
| Sep 8, 2026 | 2.25 | 2.29 | 2.13 | 2.15 | 2.15 | -3.59% | 69,780 |
| Sep 4, 2026 | 2.29 | 2.40 | 2.15 | 2.23 | 2.23 | -3.04% | 91,719 |
| Sep 3, 2026 | 2.47 | 2.56 | 2.26 | 2.30 | 2.30 | -6.88% | 132,508 |
| Sep 2, 2026 | 2.44 | 2.61 | 2.30 | 2.47 | 2.47 | 1.65% | 183,692 |
| Sep 1, 2026 | 2.40 | 2.84 | 2.05 | 2.43 | 2.43 | 1.25% | 5,039,447 |
| Aug 31, 2026 | 2.38 | 2.41 | 2.34 | 2.40 | 2.40 | 1.69% | 24,045 |
| Aug 28, 2026 | 2.33 | 2.40 | 2.27 | 2.36 | 2.36 | 3.96% | 16,980 |