Intelligent Bio Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	3.26	3.26	2.63	2.67	2.67	-17.08%	195,403
Aug 18, 2026	3.35	3.36	3.04	3.22	3.22	-4.45%	78,363
Aug 17, 2026	2.86	3.49	2.86	3.37	3.37	21.66%	236,989
Aug 14, 2026	2.94	3.09	2.63	2.77	2.77	-7.67%	90,594
Aug 13, 2026	2.55	3.08	2.42	3.00	3.00	18.11%	426,758
Aug 12, 2026	2.08	2.59	2.01	2.54	2.54	23.90%	315,484
Aug 11, 2026	2.00	2.08	2.00	2.05	2.05	4.59%	45,674
Aug 10, 2026	2.04	2.04	1.95	1.96	1.96	-1.01%	40,367
Aug 7, 2026	1.99	2.00	1.90	1.98	1.98	-0.50%	36,069
Aug 6, 2026	1.81	2.00	1.80	1.99	1.99	11.17%	40,993
Aug 5, 2026	1.76	1.88	1.76	1.79	1.79	-1.10%	34,689
Aug 4, 2026	1.79	1.85	1.72	1.81	1.81	-0.55%	34,603
Aug 3, 2026	1.85	1.88	1.81	1.82	1.82	0.55%	35,303
Jul 31, 2026	1.58	1.92	1.57	1.81	1.81	14.92%	162,712
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