Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
2.570
+0.050 (1.98%)
At close: May 29, 2026, 4:00 PM EDT
2.579
+0.009 (0.35%)
After-hours: May 29, 2026, 6:58 PM EDT
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.49 | 2.63 | 2.45 | 2.57 | 2.57 | 1.98% | 48,739 |
| May 28, 2026 | 2.55 | 2.65 | 2.40 | 2.52 | 2.52 | 1.20% | 149,600 |
| May 27, 2026 | 2.68 | 2.68 | 2.43 | 2.49 | 2.49 | -6.04% | 95,665 |
| May 26, 2026 | 2.58 | 2.76 | 2.54 | 2.65 | 2.65 | 3.11% | 114,904 |
| May 22, 2026 | 2.63 | 2.81 | 2.53 | 2.57 | 2.57 | -2.28% | 123,145 |
| May 21, 2026 | 2.85 | 2.87 | 2.63 | 2.63 | 2.63 | -7.07% | 122,543 |
| May 20, 2026 | 3.20 | 3.24 | 2.80 | 2.83 | 2.83 | -13.98% | 170,820 |
| May 19, 2026 | 3.61 | 3.61 | 3.20 | 3.29 | 3.29 | -9.86% | 87,548 |
| May 18, 2026 | 4.14 | 4.14 | 3.55 | 3.65 | 3.65 | -8.98% | 92,307 |
| 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 |
| Apr 8, 2026 | 2.76 | 2.79 | 2.53 | 2.65 | 2.65 | -1.12% | 49,853 |
| Apr 7, 2026 | 2.67 | 2.75 | 2.46 | 2.68 | 2.68 | 2.68% | 51,349 |
| Apr 6, 2026 | 2.75 | 2.92 | 2.58 | 2.61 | 2.61 | -5.09% | 50,960 |
| Apr 2, 2026 | 2.78 | 2.89 | 2.56 | 2.75 | 2.75 | -11.86% | 1,127,275 |
| Apr 1, 2026 | 3.35 | 3.41 | 3.08 | 3.12 | 3.12 | -6.73% | 33,891 |
| Mar 31, 2026 | 3.08 | 3.42 | 3.00 | 3.35 | 3.35 | 16.55% | 21,498 |
| Mar 30, 2026 | 3.30 | 3.33 | 2.86 | 2.87 | 2.87 | -10.87% | 50,972 |
| Mar 27, 2026 | 3.34 | 3.45 | 3.22 | 3.22 | 3.22 | -5.29% | 17,982 |
| Mar 26, 2026 | 3.25 | 3.52 | 3.18 | 3.40 | 3.40 | 1.49% | 34,182 |
| Mar 25, 2026 | 3.38 | 3.42 | 3.25 | 3.35 | 3.35 | 1.82% | 21,115 |
| Mar 24, 2026 | 3.38 | 3.62 | 3.25 | 3.29 | 3.29 | -4.36% | 38,944 |
| Mar 23, 2026 | 3.46 | 3.68 | 3.38 | 3.44 | 3.44 | 0.29% | 24,677 |
| Mar 20, 2026 | 3.42 | 3.50 | 3.28 | 3.43 | 3.43 | -0.29% | 33,696 |
| Mar 19, 2026 | 3.61 | 3.82 | 3.44 | 3.44 | 3.44 | -5.23% | 34,059 |