Intelligent Bio Solutions Inc. (INBS)

NASDAQ: INBS · Real-Time Price · USD

1.575

+0.025 (1.61%)

At close: Jul 30, 2026, 4:00 PM EDT

1.541

-0.034 (-2.15%)

After-hours: Jul 30, 2026, 7:59 PM EDT

Intelligent Bio Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	1.55	1.59	1.54	1.58	1.58	1.61%	17,519
Jul 29, 2026	1.68	1.68	1.55	1.55	1.55	-2.76%	30,158
Jul 28, 2026	1.70	1.78	1.52	1.59	1.59	-7.33%	55,342
Jul 27, 2026	1.77	1.85	1.71	1.72	1.72	-1.71%	27,274
Jul 24, 2026	1.81	1.87	1.71	1.75	1.75	-3.31%	62,236
Jul 23, 2026	1.80	1.88	1.75	1.81	1.81	0.56%	58,564
Jul 22, 2026	1.83	1.84	1.73	1.80	1.80	-0.55%	43,093
Jul 21, 2026	1.97	2.02	1.58	1.81	1.81	-8.12%	255,280
Jul 20, 2026	2.12	2.27	1.90	1.97	1.97	-6.68%	304,303
Jul 17, 2026	2.18	2.21	2.10	2.11	2.11	-4.05%	85,382
Jul 16, 2026	2.28	2.31	2.11	2.20	2.20	-3.93%	131,422
Jul 15, 2026	2.26	2.43	2.25	2.29	2.29	1.78%	167,635
Jul 14, 2026	2.30	2.35	2.20	2.25	2.25	-2.17%	107,741
Jul 13, 2026	2.24	2.35	2.15	2.30	2.30	6.48%	195,534
Jul 10, 2026	2.15	2.22	2.11	2.16	2.16	-2.26%	13,122
Jul 9, 2026	2.18	2.28	2.14	2.21	2.21	1.84%	22,829
Jul 8, 2026	2.20	2.21	2.11	2.17	2.17	-2.69%	23,990
Jul 7, 2026	2.29	2.29	2.18	2.23	2.23	-2.19%	17,262
Jul 6, 2026	2.32	2.32	2.16	2.28	2.28	1.79%	22,320
Jul 2, 2026	2.26	2.27	2.19	2.24	2.24	0.45%	35,041
Jul 1, 2026	2.24	2.29	2.20	2.23	2.23	-2.83%	20,964
Jun 30, 2026	2.22	2.33	2.22	2.30	2.30	3.38%	11,659
Jun 29, 2026	2.20	2.40	2.20	2.22	2.22	-1.33%	24,320
Jun 26, 2026	2.11	2.27	2.11	2.25	2.25	4.65%	18,642
Jun 25, 2026	2.19	2.29	2.08	2.15	2.15	-2.27%	33,603
Jun 24, 2026	2.27	2.31	2.18	2.20	2.20	-4.14%	66,077
Jun 23, 2026	2.32	2.34	2.27	2.30	2.30	-3.57%	28,932
Jun 22, 2026	2.35	2.40	2.33	2.38	2.38	3.93%	18,932
Jun 18, 2026	2.25	2.36	2.25	2.29	2.29	1.78%	64,648
Jun 17, 2026	2.25	2.32	2.25	2.25	2.25	-2.17%	34,542
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