Intelligent Bio Solutions Inc. (INBS) Charts

$1.83

$0.01 (0.55%)
Last update: 04:00 PM EST
Day's range
$1.81
Day's range
$1.85

5 DAY PERFORMANCE

+2.81%

1 MONTH PERFORMANCE

+0.00%

3 MONTH PERFORMANCE

+50.00%

6 MONTH PERFORMANCE

+37.59%

YEAR-TO-DATE PERFORMANCE

+30.71%

1 YEAR PERFORMANCE

+1.10%

Intelligent Bio Solutions Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/10/2025 $1.83 $1.83 (0%) $1.85 $1.80 103.39 K $10.56 M
07/09/2025 $1.73 $1.82 (5.2%) $1.82 $1.69 108.80 K $10.50 M
07/08/2025 $1.74 $1.71 (-1.72%) $1.74 $1.68 124.32 K $9.87 M
07/07/2025 $1.76 $1.70 (-3.41%) $1.81 $1.70 147.22 K $9.81 M
07/03/2025 $1.84 $1.78 (-3.26%) $1.85 $1.75 508.62 K $10.27 M
07/02/2025 $1.68 $1.83 (8.93%) $1.88 $1.65 260.05 K $10.56 M
07/01/2025 $1.72 $1.68 (-2.33%) $1.72 $1.66 85.59 K $9.70 M
06/30/2025 $1.53 $1.72 (12.42%) $1.73 $1.53 86.13 K $9.93 M
06/27/2025 $1.65 $1.53 (-7.27%) $1.67 $1.52 177.70 K $8.83 M
06/26/2025 $1.70 $1.69 (-0.59%) $1.71 $1.65 43.33 K $9.75 M
06/25/2025 $1.79 $1.71 (-4.47%) $1.84 $1.67 119.60 K $9.87 M
06/24/2025 $1.83 $1.78 (-2.73%) $1.86 $1.75 99.07 K $10.27 M
06/23/2025 $1.76 $1.83 (3.98%) $1.85 $1.73 42.74 K $10.56 M
06/20/2025 $1.84 $1.78 (-3.26%) $1.86 $1.72 375.63 K $10.27 M
06/18/2025 $1.93 $1.85 (-4.15%) $1.94 $1.84 136.10 K $10.68 M
06/17/2025 $1.90 $1.93 (1.58%) $1.94 $1.81 123.85 K $11.14 M
06/16/2025 $1.94 $1.90 (-2.06%) $1.96 $1.86 60.60 K $10.97 M
06/13/2025 $1.86 $1.91 (2.69%) $1.92 $1.75 198.40 K $11.02 M
06/12/2025 $1.95 $1.90 (-2.56%) $1.97 $1.80 148.80 K $10.97 M
06/11/2025 $1.85 $1.98 (7.03%) $2.14 $1.81 637.60 K $11.43 M
06/10/2025 $1.71 $1.83 (7.02%) $1.85 $1.69 169.90 K $10.56 M
06/09/2025 $1.68 $1.70 (1.19%) $1.73 $1.60 130.64 K $9.81 M
06/06/2025 $1.58 $1.66 (5.06%) $1.70 $1.58 105.90 K $9.58 M
06/05/2025 $1.57 $1.57 (0%) $1.59 $1.54 55.54 K $9.06 M
06/04/2025 $1.68 $1.58 (-5.95%) $1.68 $1.50 166.51 K $9.12 M
06/03/2025 $1.45 $1.60 (10.34%) $1.63 $1.43 174.80 K $9.24 M
06/02/2025 $1.39 $1.43 (2.88%) $1.44 $1.35 63.40 K $8.25 M
05/30/2025 $1.49 $1.41 (-5.37%) $1.50 $1.40 82.90 K $8.14 M
05/29/2025 $1.50 $1.49 (-0.67%) $1.51 $1.45 52.10 K $8.60 M
05/28/2025 $1.42 $1.48 (4.23%) $1.57 $1.41 143.31 K $8.54 M
05/27/2025 $1.42 $1.41 (-0.7%) $1.42 $1.38 69.10 K $8.14 M
05/23/2025 $1.27 $1.41 (11.02%) $1.49 $1.27 148.18 K $8.14 M
05/22/2025 $1.25 $1.29 (3.2%) $1.31 $1.25 79.53 K $7.45 M
05/21/2025 $1.27 $1.25 (-1.57%) $1.28 $1.25 54.47 K $7.21 M
05/20/2025 $1.26 $1.28 (1.59%) $1.28 $1.22 70.51 K $7.39 M
05/19/2025 $1.22 $1.24 (1.64%) $1.25 $1.18 42.81 K $7.16 M
05/16/2025 $1.22 $1.22 (0%) $1.29 $1.19 96.10 K $7.04 M
05/15/2025 $1.22 $1.24 (1.64%) $1.26 $1.20 70.72 K $7.16 M
05/14/2025 $1.36 $1.29 (-5.15%) $1.43 $1.21 472.15 K $7.45 M
05/13/2025 $1.28 $1.36 (6.25%) $1.41 $1.24 514.00 K $7.85 M
05/12/2025 $1.26 $1.22 (-3.17%) $1.29 $1.16 157.24 K $7.04 M
05/09/2025 $1.19 $1.21 (1.68%) $1.25 $1.17 142.76 K $6.98 M
05/08/2025 $1.19 $1.20 (0.84%) $1.20 $1.10 88.43 K $5.44 M
05/07/2025 $1.13 $1.15 (1.77%) $1.18 $1.12 92.66 K $5.22 M
05/06/2025 $1.24 $1.20 (-3.23%) $1.29 $1.20 41.05 K $5.44 M
05/05/2025 $1.33 $1.28 (-3.76%) $1.38 $1.25 98.40 K $5.81 M
05/02/2025 $1.36 $1.36 (0%) $1.42 $1.33 38.15 K $6.17 M
05/01/2025 $1.25 $1.35 (8%) $1.35 $1.25 47.73 K $6.12 M
04/30/2025 $1.25 $1.28 (2.4%) $1.31 $1.20 56.09 K $5.81 M
04/29/2025 $1.26 $1.24 (-1.59%) $1.27 $1.23 55.67 K $5.62 M
04/28/2025 $1.29 $1.28 (-0.78%) $1.33 $1.25 39.87 K $5.81 M
04/25/2025 $1.31 $1.29 (-1.53%) $1.31 $1.25 52.20 K $5.85 M
04/24/2025 $1.21 $1.30 (7.44%) $1.42 $1.21 127.83 K $5.90 M
04/23/2025 $1.27 $1.23 (-3.15%) $1.32 $1.21 91.60 K $5.58 M
04/22/2025 $1.23 $1.24 (0.81%) $1.26 $1.19 38.82 K $5.62 M
04/21/2025 $1.22 $1.21 (-0.82%) $1.22 $1.18 32.80 K $5.49 M
04/17/2025 $1.19 $1.19 (0%) $1.22 $1.18 23.60 K $5.40 M
04/16/2025 $1.23 $1.20 (-2.44%) $1.25 $1.18 51.03 K $5.44 M
04/15/2025 $1.26 $1.26 (0%) $1.30 $1.26 40.03 K $5.72 M
04/14/2025 $1.30 $1.27 (-2.31%) $1.35 $1.24 66.21 K $5.76 M
04/11/2025 $1.20 $1.27 (5.83%) $1.30 $1.18 35.56 K $5.76 M
04/10/2025 $1.23 $1.22 (-0.81%) $1.26 $1.16 64.69 K $5.53 M