Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
1.530
+0.030 (2.00%)
At close: Oct 19, 2026, 4:00 PM EDT
1.540
+0.010 (0.65%)
After-hours: Oct 19, 2026, 7:31 PM EDT
Intelligent Bio Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.46 | 1.55 | 1.45 | 1.53 | 1.53 | 2.00% | 13,790 |
| Oct 16, 2026 | 1.46 | 1.51 | 1.40 | 1.50 | 1.50 | 4.17% | 23,526 |
| Oct 15, 2026 | 1.41 | 1.50 | 1.37 | 1.44 | 1.44 | -0.69% | 50,539 |
| Oct 14, 2026 | 1.36 | 1.46 | 1.35 | 1.45 | 1.45 | -2.03% | 93,191 |
| Oct 13, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.99% | 35,786 |
| Oct 12, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 20,129 |
| Oct 9, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 14,716 |
| Oct 8, 2026 | 1.59 | 1.64 | 1.55 | 1.57 | 1.57 | -1.26% | 17,449 |
| Oct 7, 2026 | 1.57 | 1.61 | 1.54 | 1.59 | 1.59 | 0.63% | 20,758 |
| Oct 6, 2026 | 1.68 | 1.81 | 1.57 | 1.58 | 1.58 | -5.39% | 96,116 |
| Oct 5, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 71,419 |
| Oct 2, 2026 | 1.70 | 1.75 | 1.64 | 1.66 | 1.66 | - | 40,753 |
| Oct 1, 2026 | 1.72 | 1.75 | 1.65 | 1.66 | 1.66 | -0.60% | 32,974 |
| 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 |
| Aug 27, 2026 | 2.33 | 2.41 | 2.24 | 2.27 | 2.27 | 0.44% | 21,713 |
| Aug 26, 2026 | 2.35 | 2.48 | 2.25 | 2.26 | 2.26 | -4.24% | 45,244 |
| Aug 25, 2026 | 2.32 | 2.49 | 2.30 | 2.36 | 2.36 | -5.60% | 58,703 |
| Aug 24, 2026 | 2.43 | 2.67 | 2.25 | 2.50 | 2.50 | -0.40% | 215,804 |
| Aug 21, 2026 | 2.66 | 2.70 | 2.42 | 2.51 | 2.51 | -5.28% | 48,647 |
| Aug 20, 2026 | 2.62 | 2.75 | 2.60 | 2.65 | 2.65 | -0.75% | 51,384 |
| Aug 19, 2026 | 3.26 | 3.26 | 2.63 | 2.67 | 2.67 | -17.08% | 203,255 |
| Aug 18, 2026 | 3.35 | 3.36 | 3.04 | 3.22 | 3.22 | -4.45% | 79,032 |
| Aug 17, 2026 | 2.86 | 3.49 | 2.86 | 3.37 | 3.37 | 21.66% | 244,728 |
| Aug 14, 2026 | 2.94 | 3.09 | 2.63 | 2.77 | 2.77 | -7.67% | 91,008 |
| Aug 13, 2026 | 2.55 | 3.08 | 2.42 | 3.00 | 3.00 | 18.11% | 428,926 |
| Aug 12, 2026 | 2.08 | 2.59 | 2.01 | 2.54 | 2.54 | 23.90% | 322,873 |
| Aug 11, 2026 | 2.00 | 2.08 | 2.00 | 2.05 | 2.05 | 4.59% | 45,819 |
| Aug 10, 2026 | 2.04 | 2.04 | 1.95 | 1.96 | 1.96 | -1.01% | 40,449 |