Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
2.417
-0.039 (-1.60%)
At close: Apr 28, 2026, 4:00 PM EDT
2.460
+0.043 (1.79%)
After-hours: Apr 28, 2026, 6:32 PM EDT
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.50 | 2.50 | 2.37 | 2.42 | 2.42 | -1.59% | 16,098 |
| Apr 27, 2026 | 2.59 | 2.72 | 2.31 | 2.46 | 2.46 | -3.69% | 65,748 |
| Apr 24, 2026 | 2.64 | 2.64 | 2.50 | 2.55 | 2.55 | -3.04% | 35,715 |
| Apr 23, 2026 | 2.72 | 2.73 | 2.60 | 2.63 | 2.63 | -4.71% | 67,724 |
| Apr 22, 2026 | 2.94 | 2.94 | 2.70 | 2.76 | 2.76 | -5.48% | 77,354 |
| Apr 21, 2026 | 3.10 | 3.16 | 2.77 | 2.92 | 2.92 | -0.34% | 214,650 |
| Apr 20, 2026 | 2.82 | 3.00 | 2.60 | 2.93 | 2.93 | 10.15% | 344,168 |
| Apr 17, 2026 | 2.80 | 3.01 | 2.60 | 2.66 | 2.66 | -1.48% | 293,196 |
| 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% | 33,032 |
| Apr 13, 2026 | 2.46 | 2.60 | 2.42 | 2.46 | 2.46 | - | 36,315 |
| Apr 10, 2026 | 2.55 | 2.55 | 2.46 | 2.46 | 2.46 | -3.53% | 14,409 |
| Apr 9, 2026 | 2.65 | 2.65 | 2.50 | 2.55 | 2.55 | -3.77% | 26,343 |
| Apr 8, 2026 | 2.76 | 2.79 | 2.53 | 2.65 | 2.65 | -1.12% | 49,796 |
| Apr 7, 2026 | 2.67 | 2.75 | 2.46 | 2.68 | 2.68 | 2.68% | 51,114 |
| 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 |
| Mar 18, 2026 | 3.62 | 3.70 | 3.33 | 3.63 | 3.63 | -2.16% | 63,815 |
| Mar 17, 2026 | 3.86 | 3.94 | 3.52 | 3.71 | 3.71 | -3.89% | 81,112 |
| Mar 16, 2026 | 4.15 | 4.18 | 3.86 | 3.86 | 3.86 | -3.50% | 98,227 |
| Mar 13, 2026 | 4.09 | 4.09 | 3.89 | 4.00 | 4.00 | -0.50% | 53,511 |
| Mar 12, 2026 | 4.15 | 4.21 | 3.98 | 4.02 | 4.02 | -1.47% | 42,111 |
| Mar 11, 2026 | 4.12 | 4.21 | 3.98 | 4.08 | 4.08 | -0.37% | 23,553 |
| Mar 10, 2026 | 4.16 | 4.32 | 4.02 | 4.10 | 4.10 | -0.12% | 50,192 |
| Mar 9, 2026 | 3.92 | 4.28 | 3.87 | 4.10 | 4.10 | 1.11% | 72,450 |
| Mar 6, 2026 | 4.21 | 4.28 | 4.00 | 4.06 | 4.06 | -5.26% | 30,263 |
| Mar 5, 2026 | 4.38 | 4.38 | 4.10 | 4.28 | 4.28 | -2.51% | 56,318 |
| Mar 4, 2026 | 4.18 | 4.50 | 4.03 | 4.39 | 4.39 | 7.07% | 43,939 |
| Mar 3, 2026 | 4.25 | 4.42 | 4.10 | 4.10 | 4.10 | -8.07% | 42,289 |
| Mar 2, 2026 | 4.35 | 4.80 | 4.16 | 4.46 | 4.46 | -0.89% | 113,357 |
| Feb 27, 2026 | 4.04 | 4.90 | 4.00 | 4.50 | 4.50 | 15.09% | 286,076 |
| Feb 26, 2026 | 4.00 | 4.06 | 3.80 | 3.91 | 3.91 | -1.26% | 115,647 |
| Feb 25, 2026 | 4.39 | 4.43 | 3.86 | 3.96 | 3.96 | -4.35% | 1,082,265 |
| Feb 24, 2026 | 4.23 | 4.30 | 3.70 | 4.14 | 4.14 | -2.59% | 166,891 |
| Feb 23, 2026 | 4.56 | 4.67 | 4.10 | 4.25 | 4.25 | -6.80% | 58,189 |
| Feb 20, 2026 | 4.81 | 5.08 | 4.46 | 4.56 | 4.56 | -4.20% | 55,501 |
| Feb 19, 2026 | 4.88 | 4.95 | 4.60 | 4.76 | 4.76 | -1.45% | 29,738 |
| Feb 18, 2026 | 4.77 | 5.31 | 4.70 | 4.83 | 4.83 | 0.42% | 56,094 |
| Feb 17, 2026 | 5.00 | 5.12 | 4.61 | 4.81 | 4.81 | -4.18% | 25,672 |
| Feb 13, 2026 | 4.80 | 5.19 | 4.72 | 5.02 | 5.02 | 2.45% | 38,025 |
| Feb 12, 2026 | 5.14 | 5.28 | 4.81 | 4.90 | 4.90 | -6.67% | 45,258 |
| Feb 11, 2026 | 5.55 | 5.57 | 5.04 | 5.25 | 5.25 | -4.55% | 42,335 |
| Feb 10, 2026 | 5.60 | 5.88 | 5.23 | 5.50 | 5.50 | -3.68% | 61,883 |
| Feb 9, 2026 | 6.23 | 6.34 | 5.61 | 5.71 | 5.71 | -8.35% | 46,909 |
| Feb 6, 2026 | 6.19 | 6.75 | 5.89 | 6.23 | 6.23 | -1.42% | 47,546 |
| Feb 5, 2026 | 7.01 | 7.40 | 6.18 | 6.32 | 6.32 | -9.13% | 240,499 |
| Feb 4, 2026 | 7.20 | 7.33 | 6.66 | 6.96 | 6.96 | -6.14% | 142,043 |
| Feb 3, 2026 | 7.85 | 7.90 | 7.20 | 7.41 | 7.41 | -5.73% | 48,818 |
| Feb 2, 2026 | 8.80 | 8.87 | 7.51 | 7.86 | 7.86 | -9.55% | 213,927 |
| Jan 30, 2026 | 8.73 | 9.15 | 8.67 | 8.69 | 8.69 | -3.44% | 72,670 |
| Jan 29, 2026 | 8.94 | 9.20 | 8.80 | 9.00 | 9.00 | -1.32% | 121,349 |
| Jan 28, 2026 | 9.10 | 9.24 | 8.80 | 9.12 | 9.12 | 2.93% | 79,563 |
| Jan 27, 2026 | 8.45 | 9.07 | 8.03 | 8.86 | 8.86 | -2.53% | 115,573 |
| Jan 26, 2026 | 9.33 | 9.97 | 9.00 | 9.09 | 9.09 | -4.42% | 133,753 |
| Jan 23, 2026 | 9.27 | 9.70 | 9.20 | 9.51 | 9.51 | -2.16% | 85,343 |
| Jan 22, 2026 | 9.93 | 10.42 | 8.85 | 9.72 | 9.72 | -1.52% | 372,782 |
| Jan 21, 2026 | 13.77 | 13.91 | 9.52 | 9.87 | 9.87 | -28.53% | 411,847 |
| Jan 20, 2026 | 14.30 | 15.10 | 13.78 | 13.81 | 13.81 | -5.41% | 178,336 |
| Jan 16, 2026 | 15.16 | 15.28 | 14.08 | 14.60 | 14.60 | 1.25% | 173,574 |
| Jan 15, 2026 | 15.60 | 15.84 | 13.50 | 14.42 | 14.42 | -7.56% | 386,340 |
| Jan 14, 2026 | 16.19 | 16.94 | 15.33 | 15.60 | 15.60 | -6.42% | 333,949 |
| Jan 13, 2026 | 14.91 | 18.45 | 14.26 | 16.67 | 16.67 | 9.24% | 688,158 |
| Jan 12, 2026 | 23.00 | 24.90 | 13.61 | 15.26 | 15.26 | -14.84% | 4,774,178 |
| Jan 9, 2026 | 15.50 | 19.00 | 15.50 | 17.92 | 17.92 | 25.23% | 1,718,834 |
| Jan 8, 2026 | 12.30 | 16.14 | 11.81 | 14.31 | 14.31 | 20.86% | 1,308,766 |
| Jan 7, 2026 | 10.87 | 13.60 | 10.75 | 11.84 | 11.84 | 10.65% | 1,801,988 |
| Jan 6, 2026 | 10.98 | 12.75 | 9.90 | 10.70 | 10.70 | -2.73% | 1,782,428 |
| Jan 5, 2026 | 8.13 | 15.25 | 8.13 | 11.00 | 11.00 | 39.42% | 19,687,325 |
| Jan 2, 2026 | 7.80 | 8.90 | 7.43 | 7.89 | 7.89 | -17.21% | 2,011,066 |
| Dec 31, 2025 | 5.75 | 12.94 | 5.62 | 9.53 | 9.53 | 132.44% | 108,426,848 |
| Dec 30, 2025 | 4.36 | 4.50 | 4.03 | 4.10 | 4.10 | -4.65% | 43,558 |
| Dec 29, 2025 | 4.76 | 4.84 | 4.30 | 4.30 | 4.30 | -11.16% | 24,861 |
| Dec 26, 2025 | 4.93 | 5.02 | 4.55 | 4.84 | 4.84 | -2.81% | 17,254 |
| Dec 24, 2025 | 5.36 | 5.36 | 4.92 | 4.98 | 4.98 | -5.68% | 24,139 |
| Dec 23, 2025 | 5.70 | 5.77 | 5.28 | 5.28 | 5.28 | -8.17% | 36,452 |
| Dec 22, 2025 | 6.01 | 6.14 | 5.67 | 5.75 | 5.75 | -6.35% | 46,125 |
| Dec 19, 2025 | 6.95 | 6.98 | 5.69 | 6.14 | 6.14 | -12.16% | 75,366 |
| Dec 18, 2025 | 6.23 | 7.25 | 6.23 | 6.99 | 6.99 | 18.37% | 297,920 |
| Dec 17, 2025 | 5.34 | 6.82 | 5.31 | 5.91 | 5.91 | 7.36% | 133,672 |
| Dec 16, 2025 | 5.45 | 5.83 | 5.09 | 5.50 | 5.50 | - | 45,436 |
| Dec 15, 2025 | 5.38 | 5.79 | 5.38 | 5.50 | 5.50 | -1.80% | 12,546 |
| Dec 12, 2025 | 7.30 | 7.35 | 5.58 | 5.60 | 5.60 | -22.70% | 90,490 |
| Dec 11, 2025 | 7.20 | 7.32 | 7.04 | 7.25 | 7.25 | 0.12% | 7,936 |
| Dec 10, 2025 | 7.26 | 7.40 | 7.13 | 7.24 | 7.24 | -2.24% | 3,173 |
| Dec 9, 2025 | 6.90 | 7.50 | 6.90 | 7.40 | 7.40 | 4.27% | 5,814 |
| Dec 8, 2025 | 7.20 | 7.25 | 6.82 | 7.10 | 7.10 | -2.01% | 4,457 |
| Dec 5, 2025 | 7.50 | 7.60 | 7.24 | 7.25 | 7.25 | -2.99% | 6,842 |
| Dec 4, 2025 | 7.00 | 7.55 | 6.81 | 7.47 | 7.47 | 7.81% | 19,778 |
| Dec 3, 2025 | 6.70 | 7.00 | 6.51 | 6.93 | 6.93 | 4.89% | 13,331 |