Get the Stockscreener App
1.78
2.73%
-0.05
After Hours:
1.78
Intelligent Bio Solutions Inc Stock (INBS) Price History
The historical daily chart and data for Intelligent Bio Solutions Inc stock (INBS), show that the latest closing stock price as of July 03, 2025, is $1.78.
- Intelligent Bio Solutions Inc all-time high stock price is $39.48, occurred on July 12, 2023.
- The lowest Intelligent Bio Solutions Inc stock price recorded was $0.19 on January 26, 2024. Since then, Intelligent Bio Solutions Inc's stock price has risen over 836.84% to $1.78 now.
- The 52-week high stock price for INBS is $3.00, representing a 68.54% increase from the current share price, occurred on September 09, 2024.
- The 52-week low stock price for INBS is $1.00, indicating a -43.82% decrease from the current share price, occurred on August 16, 2024.
The table below shows more information about INBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $1.85 | $1.75 | $0.0997 | 508,618.0 | -2.73% |
| Jul 02, 2025 | $1.88 | $1.65 | $0.2271 | 255,641.0 | +8.93% |
| Jul 01, 2025 | $1.72 | $1.66 | $0.06 | 85,154.0 | -2.33% |
| Jun 30, 2025 | $1.73 | $1.53 | $0.1994 | 84,135.0 | +12.42% |
| Jun 27, 2025 | $1.67 | $1.52 | $0.15 | 177,461.0 | -9.47% |
| Jun 26, 2025 | $1.71 | $1.65 | $0.0585 | 43,231.0 | -1.17% |
| Jun 25, 2025 | $1.84 | $1.67 | $0.175 | 118,058.0 | -3.93% |
| Jun 24, 2025 | $1.85 | $1.75 | $0.105 | 98,864.0 | -2.73% |
| Jun 23, 2025 | $1.85 | $1.73 | $0.12 | 40,363.0 | +2.81% |
| Jun 20, 2025 | $1.86 | $1.72 | $0.14 | 375,588.0 | -3.78% |
| Jun 18, 2025 | $1.94 | $1.84 | $0.1038 | 134,350.0 | -4.15% |
| Jun 17, 2025 | $1.94 | $1.81 | $0.1326 | 123,648.0 | +1.58% |
| Jun 16, 2025 | $1.96 | $1.86 | $0.0996 | 59,553.0 | -0.52% |
| Jun 13, 2025 | $1.92 | $1.75 | $0.17 | 198,300.0 | +0.53% |
| Jun 12, 2025 | $1.97 | $1.80 | $0.17 | 147,739.0 | -4.04% |
| Jun 11, 2025 | $2.14 | $1.81 | $0.33 | 630,391.0 | +8.49% |
| Jun 10, 2025 | $1.85 | $1.69 | $0.1577 | 165,765.0 | +7.35% |
| Jun 09, 2025 | $1.73 | $1.60 | $0.13 | 130,166.0 | +2.41% |
| Jun 06, 2025 | $1.70 | $1.58 | $0.12 | 104,505.0 | +6.07% |
Intelligent Bio Solutions Inc Stock (INBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intelligent Bio Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intelligent Bio Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intelligent Bio Solutions Inc Stock (INBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $1.88 | $1.65 | $0.2271 | 1,358,031.0 | +3.49% |
| Jun, 2025 | $2.14 | $1.35 | $0.7869 | 3,084,802.0 | +21.99% |
| May, 2025 | $1.57 | $1.10 | $0.4699 | 2,581,185.0 | +10.16% |
| Apr, 2025 | $1.52 | $1.10 | $0.42 | 1,362,998.0 | -11.11% |
| Mar, 2025 | $2.50 | $1.34 | $1.16 | 3,066,100.0 | -33.33% |
| Feb, 2025 | $2.75 | $1.63 | $1.12 | 7,198,308.0 | +22.73% |
| Jan, 2025 | $1.80 | $1.27 | $0.5299 | 2,332,843.0 | +25.71% |
Intelligent Bio Solutions Inc Stock (INBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.72 | $1.20 | $0.52 | 2,163,052.0 | -14.37% |
| Nov, 2024 | $1.99 | $1.32 | $0.6663 | 3,529,433.0 | +17.65% |
| Oct, 2024 | $1.76 | $1.36 | $0.40 | 1,974,145.0 | -21.39% |
| Sep, 2024 | $3.00 | $1.26 | $1.74 | 106,360,494.0 | +22.70% |
| Aug, 2024 | $1.48 | $1.00 | $0.4768 | 2,390,165.0 | +0.21% |
| Jul, 2024 | $1.99 | $1.30 | $0.688 | 1,902,260.0 | -26.72% |
| Jun, 2024 | $2.46 | $1.76 | $0.6996 | 1,036,359.0 | -18.30% |
| May, 2024 | $3.04 | $2.16 | $0.88 | 1,456,712.0 | -12.64% |
| Apr, 2024 | $4.27 | $2.45 | $1.82 | 1,372,163.0 | -36.26% |
| Mar, 2024 | $5.63 | $3.57 | $2.06 | 2,269,543.0 | -15.60% |
| Feb, 2024 | $11.70 | $2.32 | $9.38 | 198,061,296.0 | +100.00% |
| Jan, 2024 | $4.27 | $2.28 | $1.99 | 2,835,133.2 | -38.34% |
Intelligent Bio Solutions Inc Stock (INBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.35 | $2.75 | $3.60 | 9,597,632.9 | -19.55% |
| Nov, 2023 | $9.37 | $2.41 | $6.95 | 30,324,814.3 | +94.17% |
| Oct, 2023 | $6.36 | $2.40 | $3.96 | 1,731,580.2 | -79.00% |
| Sep, 2023 | $22.95 | $12.24 | $10.71 | 53,179.3 | -41.48% |
| Aug, 2023 | $24.00 | $16.56 | $7.44 | 80,666.8 | -2.22% |
| Jul, 2023 | $39.48 | $21.12 | $18.36 | 106,471.4 | -35.25% |
| Jun, 2023 | $44.88 | $31.91 | $12.97 | 106,653.5 | +1.83% |
| May, 2023 | $49.20 | $25.08 | $24.12 | 436,038.6 | +13.75% |
| Apr, 2023 | $38.88 | $28.32 | $10.56 | 72,176.9 | -17.24% |
| Mar, 2023 | $38.40 | $31.52 | $6.88 | 31,721.6 | +0.00% |
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):