Get the Stockscreener App
1.575
2.17%
-0.035
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 28, 2025, is $1.575.
- 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 728.95% to $1.575 now.
- The 52-week high stock price for INBS is $3.00, representing a 90.48% increase from the current share price, occurred on September 09, 2024.
- The 52-week low stock price for INBS is $1.00, indicating a -36.51% 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 28, 2025 | $1.61 | $1.51 | $0.0999 | 166,658.0 | -2.48% |
| Jul 25, 2025 | $1.94 | $1.60 | $0.34 | 344,207.0 | -15.26% |
| Jul 24, 2025 | $2.19 | $1.76 | $0.4265 | 353,969.0 | -10.38% |
| Jul 23, 2025 | $2.12 | $2.02 | $0.0999 | 141,845.0 | -5.78% |
| Jul 22, 2025 | $2.25 | $2.01 | $0.24 | 154,295.0 | +10.84% |
| Jul 21, 2025 | $2.23 | $2.01 | $0.22 | 209,748.0 | -5.58% |
| Jul 18, 2025 | $2.19 | $2.08 | $0.1087 | 87,035.0 | +0.47% |
| Jul 17, 2025 | $2.18 | $2.08 | $0.1023 | 170,205.0 | +0.47% |
| Jul 16, 2025 | $2.20 | $1.94 | $0.2589 | 775,171.0 | +12.11% |
| Jul 15, 2025 | $2.18 | $1.81 | $0.37 | 806,121.0 | +9.83% |
| Jul 14, 2025 | $1.77 | $1.69 | $0.0807 | 144,104.0 | -2.26% |
| Jul 11, 2025 | $1.85 | $1.75 | $0.10 | 81,553.0 | -3.28% |
| Jul 10, 2025 | $1.85 | $1.80 | $0.05 | 103,560.0 | +0.55% |
| Jul 09, 2025 | $1.82 | $1.69 | $0.13 | 108,295.0 | +6.43% |
| Jul 08, 2025 | $1.74 | $1.68 | $0.0619 | 124,318.0 | +0.59% |
| Jul 07, 2025 | $1.81 | $1.70 | $0.11 | 139,646.0 | -4.49% |
| 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% |
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 | $2.25 | $1.51 | $0.74 | 4,760,143.0 | -8.72% |
| 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% |
0.83%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):