Get the Stockscreener App
0.2909
7.34%
0.0199
Integrated BioPharma, Inc. Stock (INBP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $0.2909 | $0.2767 | $0.0142 | 36,954.0 | +7.74% |
| Sep 08, 2025 | $0.28 | $0.2676 | $0.0124 | 35,000.0 | -0.37% |
| Sep 04, 2025 | $0.2765 | $0.271 | $0.0055 | 4,500.0 | +0.65% |
| Sep 03, 2025 | $0.2692 | $0.265 | $0.00424 | 8,850.0 | -1.01% |
| Sep 02, 2025 | $0.272 | $0.272 | $0.00 | 200.0 | +3.73% |
| Aug 29, 2025 | $0.2622 | $0.2622 | $0.00 | 10,092.0 | -3.14% |
| Aug 28, 2025 | $0.2707 | $0.262 | $0.00868 | 16,500.0 | +0.26% |
| Aug 25, 2025 | $0.27 | $0.27 | $0.00 | 3,230.0 | +2.86% |
| Aug 19, 2025 | $0.27 | $0.2625 | $0.0075 | 5,110.0 | +0.19% |
| Aug 18, 2025 | $0.2757 | $0.262 | $0.0137 | 30,000.0 | -1.61% |
| Aug 14, 2025 | $0.297 | $0.2663 | $0.0307 | 1,004.0 | -4.89% |
| Aug 13, 2025 | $0.28 | $0.28 | $0.00 | 135.0 | -5.72% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $0.2909 | $0.265 | $0.0259 | 122,458.0 | +10.95% |
| 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 | +1.81% |
| Nov, 2024 | $0.35 | $0.261 | $0.089 | 129,773.0 | +1.20% |
| Oct, 2024 | $0.3544 | $0.23 | $0.1244 | 372,546.0 | +36.53% |
| Sep, 2024 | $0.2499 | $0.1735 | $0.0765 | 243,496.0 | +23.36% |
| Aug, 2024 | $0.23 | $0.1638 | $0.0663 | 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% |
Integrated BioPharma, Inc. Stock (INBP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.27 | $0.21 | $0.06 | 55,034.0 | -10.81% |
| Nov, 2023 | $0.275 | $0.181 | $0.094 | 256,299.0 | +13.69% |
| Oct, 2023 | $0.299 | $0.181 | $0.118 | 206,097.0 | -13.64% |
| Sep, 2023 | $0.327 | $0.17 | $0.157 | 114,845.0 | -0.36% |
| Aug, 2023 | $0.3348 | $0.271 | $0.0638 | 7,118.0 | -14.96% |
| Jul, 2023 | $0.3349 | $0.271 | $0.0639 | 154,749.0 | -0.24% |
| Jun, 2023 | $0.3799 | $0.33 | $0.0499 | 16,198.0 | -2.58% |
| May, 2023 | $0.38 | $0.30 | $0.08 | 72,573.0 | -10.53% |
| Apr, 2023 | $0.3998 | $0.36 | $0.0398 | 33,465.0 | -0.78% |
| Mar, 2023 | $0.40 | $0.37 | $0.03 | 30,777.0 | -12.95% |
| Feb, 2023 | $0.44 | $0.27 | $0.17 | 83,125.0 | +25.71% |
| Jan, 2023 | $0.445 | $0.35 | $0.095 | 18,050.0 | -0.54% |
12.52%
0.34%
Cap:
|
Volume (24h):