5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-27.59%
3 MONTH PERFORMANCE
+17.60%
6 MONTH PERFORMANCE
-33.48%
YEAR-TO-DATE PERFORMANCE
+5.00%
1 YEAR PERFORMANCE
+18.55%
Intelligent Bio Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $1.41 | $1.48 (4.88%) | $1.51 | $1.38 | 49.76 K | $7.46 M |
| 08/20/2025 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.38 | 100.71 K | $7.54 M |
| 08/19/2025 | $1.49 | $1.46 (-2.01%) | $1.54 | $1.45 | 110.80 K | $7.70 M |
| 08/18/2025 | $1.47 | $1.50 (2.04%) | $1.52 | $1.46 | 42.50 K | $7.91 M |
| 08/15/2025 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.45 | 66.66 K | $8.48 M |
| 08/14/2025 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.42 | 118.22 K | $8.54 M |
| 08/13/2025 | $1.48 | $1.51 (2.03%) | $1.51 | $1.45 | 86.34 K | $8.72 M |
| 08/12/2025 | $1.46 | $1.47 (0.68%) | $1.47 | $1.41 | 56.21 K | $8.48 M |
| 08/11/2025 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.42 | 130.34 K | $8.31 M |
| 08/08/2025 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.48 | 77.85 K | $8.77 M |
| 08/07/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.44 | 293.33 K | $8.95 M |
| 08/06/2025 | $1.54 | $1.56 (1.3%) | $1.65 | $1.51 | 219.40 K | $9.00 M |
| 08/05/2025 | $1.50 | $1.50 (0%) | $1.53 | $1.47 | 111.50 K | $8.66 M |
| 08/04/2025 | $1.48 | $1.52 (2.7%) | $1.54 | $1.48 | 96.50 K | $8.77 M |
| 08/01/2025 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.44 | 217.45 K | $8.48 M |
| 07/31/2025 | $1.56 | $1.58 (1.28%) | $1.61 | $1.55 | 92.60 K | $9.12 M |
| 07/30/2025 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.54 | 117.30 K | $8.95 M |
| 07/29/2025 | $1.55 | $1.59 (2.58%) | $1.62 | $1.51 | 91.90 K | $9.18 M |
| 07/28/2025 | $1.58 | $1.53 (-3.16%) | $1.61 | $1.51 | 247.10 K | $8.83 M |
| 07/25/2025 | $1.94 | $1.61 (-17.01%) | $1.94 | $1.60 | 347.75 K | $9.29 M |
| 07/24/2025 | $2.14 | $1.90 (-11.21%) | $2.19 | $1.76 | 355.90 K | $10.97 M |
| 07/23/2025 | $2.25 | $2.12 (-5.78%) | $2.27 | $2.00 | 670.19 K | $12.24 M |
| 07/22/2025 | $2.05 | $2.25 (9.76%) | $2.25 | $2.01 | 159.42 K | $12.99 M |
| 07/21/2025 | $2.16 | $2.03 (-6.02%) | $2.23 | $2.01 | 213.50 K | $11.72 M |
| 07/18/2025 | $2.14 | $2.15 (0.47%) | $2.19 | $2.08 | 87.11 K | $12.41 M |
| 07/17/2025 | $2.16 | $2.14 (-0.93%) | $2.18 | $2.08 | 170.54 K | $12.35 M |
| 07/16/2025 | $2.09 | $2.13 (1.91%) | $2.20 | $1.94 | 781.01 K | $12.29 M |
| 07/15/2025 | $1.81 | $1.90 (4.97%) | $2.18 | $1.81 | 813.40 K | $10.97 M |
| 07/14/2025 | $1.75 | $1.73 (-1.14%) | $1.77 | $1.69 | 167.30 K | $9.99 M |
| 07/11/2025 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.75 | 91.60 K | $10.22 M |
| 07/10/2025 | $1.83 | $1.83 (0%) | $1.85 | $1.80 | 103.69 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 |
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.
