Get the Stockscreener App
0.195
11.77%
-0.026
Integrated BioPharma, Inc. Stock (INBP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $0.195 | $0.19 | $0.00499 | 20,000.0 | +2.63% |
| May 21, 2026 | $0.19 | $0.1721 | $0.0179 | 4,500.0 | +5.56% |
| May 20, 2026 | $0.22 | $0.1794 | $0.0406 | 36,217.0 | -18.55% |
| May 19, 2026 | $0.221 | $0.202 | $0.019 | 3,167.0 | +8.87% |
| May 18, 2026 | $0.2062 | $0.202 | $0.0042 | 10,298.0 | -3.79% |
| May 15, 2026 | $0.211 | $0.211 | $0.00 | 38,700.0 | -3.34% |
| May 14, 2026 | $0.2183 | $0.2183 | $0.00 | 200.0 | +2.49% |
| May 13, 2026 | $0.2194 | $0.211 | $0.0084 | 6,500.0 | -14.29% |
| May 12, 2026 | $0.2485 | $0.2111 | $0.0374 | 1,567.0 | -0.60% |
| May 08, 2026 | $0.253 | $0.25 | $0.003 | 2,032.0 | +0.00% |
| May 07, 2026 | $0.25 | $0.25 | $0.00 | 10,505.0 | +0.00% |
| May 06, 2026 | $0.25 | $0.25 | $0.00 | 1,504.0 | -0.99% |
| May 04, 2026 | $0.2525 | $0.2492 | $0.0033 | 1,000.0 | +5.21% |
| May 01, 2026 | $0.2438 | $0.24 | $0.0038 | 20,103.0 | +2.13% |
| Apr 30, 2026 | $0.2565 | $0.205 | $0.0515 | 108,906.0 | -11.32% |
| Apr 29, 2026 | $0.2657 | $0.265 | $0.0007 | 11,325.0 | +0.00% |
| Apr 28, 2026 | $0.2676 | $0.265 | $0.0026 | 4,000.0 | -1.19% |
| Apr 27, 2026 | $0.2682 | $0.265 | $0.0032 | 3,500.0 | -0.67% |
Integrated BioPharma, Inc. Stock (INBP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Integrated BioPharma, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INBP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Integrated BioPharma, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Integrated BioPharma, Inc. Stock (INBP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.253 | $0.1721 | $0.0809 | 176,293.0 | -17.03% |
| Apr, 2026 | $0.298 | $0.205 | $0.093 | 191,919.0 | -13.19% |
| Mar, 2026 | $0.3002 | $0.2707 | $0.0295 | 86,273.0 | -10.07% |
| Feb, 2026 | $0.3625 | $0.272 | $0.0905 | 220,463.0 | -9.53% |
| Jan, 2026 | $0.39 | $0.2887 | $0.1013 | 246,920.0 | -6.28% |
Integrated BioPharma, Inc. Stock (INBP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.3518 | $0.2745 | $0.0773 | 592,910.0 | +2.29% |
| Nov, 2025 | $0.322 | $0.261 | $0.061 | 438,324.0 | +3.18% |
| Oct, 2025 | $0.31 | $0.2714 | $0.0386 | 131,644.0 | +5.28% |
| Sep, 2025 | $0.335 | $0.265 | $0.07 | 242,829.0 | +10.60% |
| Aug, 2025 | $0.297 | $0.262 | $0.035 | 133,197.0 | -8.19% |
| Jul, 2025 | $0.357 | $0.2808 | $0.0762 | 175,510.0 | -20.00% |
| Jun, 2025 | $0.357 | $0.26 | $0.097 | 486,524.0 | +22.26% |
| May, 2025 | $0.35 | $0.252 | $0.098 | 464,387.0 | +0.69% |
| Apr, 2025 | $0.31 | $0.2504 | $0.0596 | 163,129.0 | -14.71% |
| Mar, 2025 | $0.3425 | $0.2609 | $0.0816 | 223,926.0 | +15.25% |
| Feb, 2025 | $0.3988 | $0.2501 | $0.1487 | 493,976.0 | -24.36% |
| Jan, 2025 | $0.42 | $0.30 | $0.12 | 154,661.0 | +18.29% |
Integrated BioPharma, Inc. Stock (INBP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3297 | $0.2161 | $0.1136 | 150,267.0 | +1.79% |
| Nov, 2024 | $0.35 | $0.261 | $0.089 | 129,773.0 | +1.22% |
| Oct, 2024 | $0.3544 | $0.23 | $0.1244 | 372,546.0 | +36.52% |
| Sep, 2024 | $0.2499 | $0.1735 | $0.0764 | 243,496.0 | +23.37% |
| Aug, 2024 | $0.23 | $0.1638 | $0.0662 | 78,365.0 | -5.00% |
| Jul, 2024 | $0.20 | $0.175 | $0.025 | 6,019.0 | -4.76% |
| Jun, 2024 | $0.24 | $0.173 | $0.067 | 2,111.0 | -16.00% |
| May, 2024 | $0.25 | $0.1806 | $0.0694 | 31,799.0 | +19.05% |
| Apr, 2024 | $0.2289 | $0.1806 | $0.0483 | 37,339.0 | -4.37% |
| Mar, 2024 | $0.2296 | $0.1926 | $0.037 | 26,278.0 | +0.00% |
| Feb, 2024 | $0.2399 | $0.1805 | $0.0594 | 118,194.0 | +1.95% |
| Jan, 2024 | $0.2475 | $0.21 | $0.0375 | 29,025.0 | -12.14% |
0.27%
0.34%
Cap:
|
Volume (24h):