Skip to main content
Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
0.725
-0.022 (-2.99%)
At close: Dec 5, 2025, 4:00 PM EST
0.760
+0.035 (4.87%)
After-hours: Dec 5, 2025, 7:41 PM EST

Intelligent Bio Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.750.760.720.720.72-2.99%68,423
Dec 4, 20250.700.760.680.750.757.81%197,781
Dec 3, 20250.670.700.650.690.694.89%133,313
Dec 2, 20250.650.700.650.660.662.02%250,287
Dec 1, 20250.670.690.650.650.65-1.92%46,984
Nov 28, 20250.680.680.650.660.66-1.58%53,450
Nov 26, 20250.660.690.660.670.671.50%108,531
Nov 25, 20250.680.680.650.660.66-0.51%131,366
Nov 24, 20250.670.690.640.660.66-1.86%104,320
Nov 21, 20250.650.690.640.680.685.39%153,795
Nov 20, 20250.670.690.640.640.64-6.30%132,265
Nov 19, 20250.710.730.670.690.69-0.67%108,015
Nov 18, 20250.710.710.670.690.69-0.22%70,064
Nov 17, 20250.720.720.690.690.69-4.00%176,426
Nov 14, 20250.710.730.700.720.720.53%121,783
Nov 13, 20250.780.780.710.720.72-9.65%148,170
Nov 12, 20250.800.840.760.790.79-1.72%244,474
Nov 11, 20250.800.810.780.810.812.86%49,692
Nov 10, 20250.800.820.780.780.781.76%104,651
Nov 7, 20250.760.780.730.770.77-1.28%261,161
Nov 6, 20250.810.820.750.780.78-5.09%228,423
Nov 5, 20250.860.860.810.820.82-2.43%310,300
Nov 4, 20250.981.040.830.840.84-9.08%1,428,849
Nov 3, 20250.970.970.910.930.93-5.02%180,094
Oct 31, 20251.031.040.970.980.98-5.19%256,735
Oct 30, 20250.961.060.921.031.038.28%835,467
Oct 29, 20251.011.010.940.950.95-5.82%183,668
Oct 28, 20251.011.010.991.011.011.00%128,744
Oct 27, 20251.001.041.001.001.00-0.99%181,386
Oct 24, 20251.021.031.001.011.01-0.98%332,637
Oct 23, 20251.071.131.001.021.023.05%4,373,936
Oct 22, 20251.061.070.950.990.99-6.62%205,241
Oct 21, 20251.081.081.051.061.06-1.85%114,882
Oct 20, 20251.051.101.031.081.084.85%106,978
Oct 17, 20251.031.041.021.031.03-58,787
Oct 16, 20251.081.081.011.031.03-3.74%181,122
Oct 15, 20251.091.091.051.071.07-0.93%121,383
Oct 14, 20251.071.091.021.081.080.93%97,000
Oct 13, 20251.071.101.061.071.07-101,283
Oct 10, 20251.141.151.051.071.07-5.31%128,490
Oct 9, 20251.151.151.121.131.13-1.31%95,986
Oct 8, 20251.151.161.101.151.155.05%176,603
Oct 7, 20251.131.171.091.091.09-4.39%110,752
Oct 6, 20251.131.141.111.141.14-2.56%157,681
Oct 3, 20251.061.171.061.171.178.33%205,433
Oct 2, 20251.041.101.041.081.083.85%144,054
Oct 1, 20251.061.091.011.041.041.96%176,582
Sep 30, 20251.141.151.011.021.02-10.53%288,547
Sep 29, 20251.121.151.121.141.141.79%122,440
Sep 26, 20251.191.211.081.121.12-12.50%885,406
Sep 25, 20251.321.361.251.281.28-5.88%239,973
Sep 24, 20251.321.401.321.361.363.03%98,290
Sep 23, 20251.341.401.321.321.32-1.86%127,453
Sep 22, 20251.321.351.271.351.351.89%112,764
Sep 19, 20251.411.411.271.321.32-7.04%411,650
Sep 18, 20251.411.451.381.421.420.71%337,955
Sep 17, 20251.501.551.381.411.41-25.00%1,553,190
Sep 16, 20251.721.901.691.881.889.30%327,335
Sep 15, 20251.731.761.681.721.72-3.91%133,787
Sep 12, 20251.731.821.721.791.793.47%123,032
Sep 11, 20251.681.811.651.731.731.76%181,462
Sep 10, 20251.771.771.671.701.70-3.41%153,260
Sep 9, 20251.691.781.601.761.766.99%243,780
Sep 8, 20251.571.651.571.651.656.13%207,170
Sep 5, 20251.521.571.491.551.551.97%71,860
Sep 4, 20251.581.581.501.521.52-3.80%80,058
Sep 3, 20251.611.611.521.581.58-0.63%79,356
Sep 2, 20251.611.671.551.591.59-1.85%136,689
Aug 29, 20251.681.691.561.621.62-1.82%118,969
Aug 28, 20251.551.701.531.651.653.77%200,770
Aug 27, 20251.481.611.471.591.598.68%218,494
Aug 26, 20251.491.531.401.461.46-0.48%187,112
Aug 25, 20251.471.501.451.471.47-0.68%72,087
Aug 22, 20251.471.521.431.481.480.68%97,674
Aug 21, 20251.411.501.381.471.472.80%57,007
Aug 20, 20251.521.521.381.431.43-2.05%100,707
Aug 19, 20251.491.541.451.461.46-2.67%110,752
Aug 18, 20251.471.521.461.501.502.04%42,478
Aug 15, 20251.481.501.451.471.47-0.68%66,664
Aug 14, 20251.511.531.421.481.48-1.99%118,218
Aug 13, 20251.481.511.451.511.512.72%86,341
Aug 12, 20251.461.471.411.471.472.08%56,207
Aug 11, 20251.541.541.421.441.44-5.26%130,344
Aug 8, 20251.581.581.481.521.52-1.94%77,847
Aug 7, 20251.601.601.441.551.55-0.64%293,328
Aug 6, 20251.541.651.511.561.564.00%219,395
Aug 5, 20251.501.531.471.501.50-1.32%111,495
Aug 4, 20251.481.541.481.521.523.40%96,464
Aug 1, 20251.551.551.441.471.47-6.96%217,447
Jul 31, 20251.561.611.551.581.581.94%92,576
Jul 30, 20251.621.621.541.551.55-2.52%117,281
Jul 29, 20251.551.621.511.591.593.92%91,904
Jul 28, 20251.581.611.511.531.53-4.97%247,091
Jul 25, 20251.941.941.601.611.61-15.26%347,746
Jul 24, 20252.142.191.761.901.90-10.38%355,883
Jul 23, 20252.252.272.002.122.12-5.78%670,188
Jul 22, 20252.052.252.012.252.2510.84%159,424
Jul 21, 20252.162.232.012.032.03-5.58%213,488
Jul 18, 20252.142.192.082.152.150.47%87,105
Jul 17, 20252.162.182.082.142.140.47%170,540