5 DAY PERFORMANCE
-5.36%
1 MONTH PERFORMANCE
+119.51%
3 MONTH PERFORMANCE
-12.62%
6 MONTH PERFORMANCE
-41.94%
YEAR-TO-DATE PERFORMANCE
-5.56%
1 YEAR PERFORMANCE
-43.04%
Intelligent Bio Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $8.94 | $9.00 (0.67%) | $9.20 | $8.80 | 121.35 K | $7.69 M |
| 01/28/2026 | $9.10 | $9.12 (0.22%) | $9.24 | $8.80 | 79.60 K | $7.79 M |
| 01/27/2026 | $8.45 | $8.86 (4.85%) | $9.07 | $8.03 | 115.60 K | $7.57 M |
| 01/26/2026 | $9.33 | $9.09 (-2.57%) | $9.97 | $9.00 | 133.80 K | $7.77 M |
| 01/23/2026 | $9.27 | $9.51 (2.59%) | $9.70 | $9.20 | 85.34 K | $8.13 M |
| 01/22/2026 | $9.93 | $9.72 (-2.11%) | $10.42 | $8.85 | 372.78 K | $8.31 M |
| 01/21/2026 | $13.77 | $9.87 (-28.32%) | $13.91 | $9.52 | 411.85 K | $8.44 M |
| 01/20/2026 | $14.30 | $13.81 (-3.43%) | $15.10 | $13.78 | 178.34 K | $11.80 M |
| 01/16/2026 | $15.16 | $14.60 (-3.69%) | $15.28 | $14.08 | 173.60 K | $12.48 M |
| 01/15/2026 | $15.60 | $14.42 (-7.56%) | $15.84 | $13.50 | 386.34 K | $12.32 M |
| 01/14/2026 | $16.19 | $15.60 (-3.64%) | $16.94 | $15.33 | 333.95 K | $13.33 M |
| 01/13/2026 | $14.91 | $16.67 (11.8%) | $18.45 | $14.26 | 688.20 K | $14.25 M |
| 01/12/2026 | $23.00 | $15.26 (-33.65%) | $24.90 | $13.61 | 4.77 M | $13.04 M |
| 01/09/2026 | $15.50 | $17.92 (15.61%) | $19.00 | $15.50 | 1.72 M | $15.32 M |
| 01/08/2026 | $12.30 | $14.31 (16.34%) | $16.14 | $11.81 | 1.31 M | $12.23 M |
| 01/07/2026 | $10.87 | $11.84 (8.92%) | $13.60 | $10.75 | 1.80 M | $10.12 M |
| 01/06/2026 | $10.98 | $10.70 (-2.55%) | $12.75 | $9.90 | 1.78 M | $9.15 M |
| 01/05/2026 | $8.13 | $11.00 (35.3%) | $15.25 | $8.13 | 19.69 M | $9.40 M |
| 01/02/2026 | $7.80 | $7.89 (1.15%) | $8.90 | $7.43 | 2.01 M | $6.74 M |
| 12/31/2025 | $5.75 | $9.53 (65.74%) | $12.94 | $5.62 | 108.43 M | $8.15 M |
| 12/30/2025 | $4.36 | $4.10 (-5.96%) | $4.50 | $4.03 | 43.56 K | $3.50 M |
| 12/29/2025 | $4.76 | $4.30 (-9.66%) | $4.84 | $4.30 | 24.86 K | $3.68 M |
| 12/26/2025 | $4.93 | $4.84 (-1.83%) | $5.02 | $4.55 | 17.30 K | $4.14 M |
| 12/24/2025 | $5.36 | $4.98 (-7.09%) | $5.36 | $4.92 | 24.14 K | $4.26 M |
| 12/23/2025 | $5.70 | $5.28 (-7.37%) | $5.77 | $5.28 | 36.50 K | $4.51 M |
| 12/22/2025 | $6.01 | $5.75 (-4.33%) | $6.14 | $5.67 | 46.13 K | $4.91 M |
| 12/19/2025 | $6.95 | $6.14 (-11.65%) | $6.98 | $5.69 | 75.37 K | $5.25 M |
| 12/18/2025 | $6.23 | $6.99 (12.2%) | $7.25 | $6.23 | 297.92 K | $5.97 M |
| 12/17/2025 | $5.34 | $5.91 (10.67%) | $6.82 | $5.31 | 133.70 K | $50.51 M |
| 12/16/2025 | $5.45 | $5.50 (0.92%) | $5.83 | $5.09 | 45.44 K | $47.01 M |
| 12/15/2025 | $5.38 | $5.50 (2.23%) | $5.79 | $5.38 | 125.46 K | $47.01 M |
| 12/12/2025 | $7.30 | $5.60 (-23.29%) | $7.35 | $5.58 | 904.91 K | $47.86 M |
| 12/11/2025 | $7.20 | $7.25 (0.69%) | $7.32 | $7.04 | 79.40 K | $61.97 M |
| 12/10/2025 | $7.26 | $7.24 (-0.28%) | $7.40 | $7.13 | 31.73 K | $61.88 M |
| 12/09/2025 | $6.90 | $7.40 (7.25%) | $7.50 | $6.90 | 58.15 K | $63.25 M |
| 12/08/2025 | $7.20 | $7.10 (-1.39%) | $7.25 | $6.82 | 44.60 K | $60.68 M |
| 12/05/2025 | $7.50 | $7.25 (-3.33%) | $7.60 | $7.24 | 68.42 K | $61.97 M |
| 12/04/2025 | $7.00 | $7.47 (6.71%) | $7.55 | $6.81 | 197.80 K | $63.85 M |
| 12/03/2025 | $6.70 | $6.93 (3.43%) | $7.00 | $6.51 | 133.31 K | $59.23 M |
| 12/02/2025 | $6.50 | $6.61 (1.69%) | $7.00 | $6.50 | 250.30 K | $56.50 M |
| 12/01/2025 | $6.68 | $6.47 (-3.14%) | $6.85 | $6.45 | 47.39 K | $55.30 M |
| 11/28/2025 | $6.80 | $6.60 (-2.94%) | $6.80 | $6.49 | 55.10 K | $56.41 M |
| 11/26/2025 | $6.60 | $6.71 (1.67%) | $6.91 | $6.60 | 108.53 K | $57.35 M |
| 11/25/2025 | $6.83 | $6.61 (-3.22%) | $6.83 | $6.48 | 131.67 K | $56.50 M |
| 11/24/2025 | $6.66 | $6.64 (-0.3%) | $6.91 | $6.41 | 104.80 K | $56.75 M |
| 11/21/2025 | $6.45 | $6.77 (4.96%) | $6.92 | $6.37 | 153.97 K | $57.86 M |
| 11/20/2025 | $6.69 | $6.42 (-4.04%) | $6.90 | $6.40 | 132.74 K | $54.87 M |
| 11/19/2025 | $7.10 | $6.85 (-3.52%) | $7.30 | $6.69 | 108.02 K | $58.55 M |
| 11/18/2025 | $7.10 | $6.90 (-2.82%) | $7.10 | $6.65 | 70.10 K | $58.97 M |
| 11/17/2025 | $7.21 | $6.92 (-4.02%) | $7.21 | $6.90 | 176.43 K | $59.14 M |
| 11/14/2025 | $7.10 | $7.20 (1.41%) | $7.34 | $6.99 | 12.18 K | $61.54 M |
| 11/13/2025 | $7.76 | $7.17 (-7.6%) | $7.80 | $7.12 | 14.82 K | $61.28 M |
| 11/12/2025 | $8.01 | $7.93 (-1%) | $8.35 | $7.60 | 24.45 K | $67.78 M |
| 11/11/2025 | $8.04 | $8.07 (0.37%) | $8.08 | $7.83 | 4.97 K | $68.97 M |
| 11/10/2025 | $7.99 | $7.85 (-1.75%) | $8.22 | $7.80 | 10.47 K | $67.09 M |
| 11/07/2025 | $7.60 | $7.71 (1.45%) | $7.80 | $7.29 | 26.12 K | $65.90 M |
| 11/06/2025 | $8.10 | $7.81 (-3.58%) | $8.20 | $7.51 | 22.84 K | $66.75 M |
| 11/05/2025 | $8.60 | $8.23 (-4.3%) | $8.60 | $8.13 | 31.03 K | $70.34 M |
| 11/04/2025 | $9.80 | $8.43 (-13.98%) | $10.40 | $8.34 | 142.89 K | $72.05 M |
| 11/03/2025 | $9.70 | $9.28 (-4.33%) | $9.70 | $9.07 | 18.01 K | $79.32 M |
| 10/31/2025 | $10.30 | $9.77 (-5.15%) | $10.40 | $9.69 | 25.67 K | $83.50 M |
| 10/30/2025 | $9.60 | $10.30 (7.29%) | $10.60 | $9.20 | 83.55 K | $88.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
