5 DAY PERFORMANCE
+7.09%
1 MONTH PERFORMANCE
+11.03%
3 MONTH PERFORMANCE
-25.98%
6 MONTH PERFORMANCE
-9.04%
YEAR-TO-DATE PERFORMANCE
+7.86%
1 YEAR PERFORMANCE
-33.19%
Intelligent Bio Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $1.45 | $1.55 (6.9%) | $1.68 | $1.45 | 148.84 K | $8.66 M |
| 06/03/2025 | $1.45 | $1.60 (10.34%) | $1.63 | $1.43 | 174.79 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 |
| 04/09/2025 | $1.17 | $1.23 (5.13%) | $1.29 | $1.10 | 127.20 K | $5.58 M |
| 04/08/2025 | $1.33 | $1.15 (-13.53%) | $1.41 | $1.10 | 169.95 K | $5.22 M |
| 04/07/2025 | $1.30 | $1.32 (1.54%) | $1.32 | $1.22 | 92.90 K | $5.99 M |
| 04/04/2025 | $1.40 | $1.35 (-3.57%) | $1.45 | $1.30 | 96.54 K | $6.12 M |
| 04/03/2025 | $1.46 | $1.43 (-2.05%) | $1.48 | $1.43 | 34.33 K | $6.49 M |
| 04/02/2025 | $1.50 | $1.50 (0%) | $1.52 | $1.41 | 60.40 K | $6.80 M |
| 04/01/2025 | $1.46 | $1.49 (2.05%) | $1.52 | $1.39 | 79.55 K | $6.76 M |
| 03/31/2025 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.34 | 144.54 K | $6.53 M |
| 03/28/2025 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.43 | 111.75 K | $6.85 M |
| 03/27/2025 | $1.69 | $1.56 (-7.69%) | $1.69 | $1.51 | 247.44 K | $7.08 M |
| 03/26/2025 | $1.81 | $1.67 (-7.73%) | $1.87 | $1.64 | 232.72 K | $7.57 M |
| 03/25/2025 | $2.20 | $1.76 (-20%) | $2.21 | $1.70 | 533.24 K | $7.98 M |
| 03/24/2025 | $2.14 | $2.11 (-1.4%) | $2.17 | $1.98 | 73.47 K | $9.57 M |
| 03/21/2025 | $2.09 | $2.16 (3.35%) | $2.16 | $2.05 | 82.44 K | $9.80 M |
| 03/20/2025 | $2.14 | $2.09 (-2.34%) | $2.22 | $2.03 | 84.00 K | $9.48 M |
| 03/19/2025 | $2.12 | $2.17 (2.36%) | $2.43 | $2.08 | 126.02 K | $9.84 M |
| 03/18/2025 | $2.17 | $2.12 (-2.3%) | $2.17 | $1.98 | 65.90 K | $9.62 M |
| 03/17/2025 | $2.12 | $2.10 (-0.94%) | $2.17 | $2.08 | 66.73 K | $9.53 M |
| 03/14/2025 | $2.15 | $2.12 (-1.4%) | $2.20 | $2.08 | 61.89 K | $9.62 M |
| 03/13/2025 | $2.16 | $2.12 (-1.85%) | $2.17 | $2.05 | 70.40 K | $9.62 M |
| 03/12/2025 | $2.27 | $2.20 (-3.08%) | $2.28 | $2.04 | 52.40 K | $9.98 M |
| 03/11/2025 | $2.22 | $2.18 (-1.8%) | $2.26 | $2.11 | 86.60 K | $9.89 M |
| 03/10/2025 | $2.41 | $2.22 (-7.88%) | $2.41 | $2.18 | 175.97 K | $10.07 M |
| 03/07/2025 | $2.36 | $2.42 (2.54%) | $2.50 | $2.25 | 230.92 K | $10.98 M |
| 03/06/2025 | $2.28 | $2.32 (1.75%) | $2.50 | $2.21 | 225.30 K | $10.52 M |
| 03/05/2025 | $2.04 | $2.33 (14.22%) | $2.34 | $2.03 | 146.26 K | $10.57 M |
| 03/04/2025 | $2.05 | $2.04 (-0.49%) | $2.15 | $1.96 | 132.31 K | $9.25 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.
