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 |