5 DAY PERFORMANCE
+13.64%
1 MONTH PERFORMANCE
-11.06%
3 MONTH PERFORMANCE
-50.66%
6 MONTH PERFORMANCE
-52.53%
YEAR-TO-DATE PERFORMANCE
-46.43%
1 YEAR PERFORMANCE
-54.82%
Intelligent Bio Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.72 | $0.75 (4.62%) | $0.75 | $0.68 | 183.41 K | $6.28 M |
| 12/03/2025 | $0.67 | $0.69 (3.43%) | $0.70 | $0.65 | 133.31 K | $5.92 M |
| 12/02/2025 | $0.65 | $0.66 (1.69%) | $0.70 | $0.65 | 250.30 K | $5.65 M |
| 12/01/2025 | $0.67 | $0.65 (-3.14%) | $0.69 | $0.65 | 47.39 K | $5.53 M |
| 11/28/2025 | $0.68 | $0.66 (-2.94%) | $0.68 | $0.65 | 55.10 K | $5.64 M |
| 11/26/2025 | $0.66 | $0.67 (1.62%) | $0.69 | $0.66 | 108.53 K | $5.73 M |
| 11/25/2025 | $0.68 | $0.66 (-3.18%) | $0.68 | $0.65 | 131.67 K | $5.65 M |
| 11/24/2025 | $0.67 | $0.66 (-0.21%) | $0.69 | $0.64 | 104.80 K | $5.68 M |
| 11/21/2025 | $0.65 | $0.68 (4.88%) | $0.69 | $0.64 | 153.97 K | $5.78 M |
| 11/20/2025 | $0.67 | $0.64 (-4.01%) | $0.69 | $0.64 | 132.74 K | $5.49 M |
| 11/19/2025 | $0.71 | $0.69 (-3.46%) | $0.73 | $0.67 | 108.02 K | $5.86 M |
| 11/18/2025 | $0.71 | $0.69 (-2.82%) | $0.71 | $0.67 | 70.10 K | $5.90 M |
| 11/17/2025 | $0.72 | $0.69 (-4.06%) | $0.72 | $0.69 | 176.43 K | $5.91 M |
| 11/14/2025 | $0.71 | $0.72 (1.45%) | $0.73 | $0.70 | 121.80 K | $6.16 M |
| 11/13/2025 | $0.78 | $0.72 (-7.67%) | $0.78 | $0.71 | 148.17 K | $6.12 M |
| 11/12/2025 | $0.80 | $0.79 (-0.96%) | $0.84 | $0.76 | 244.47 K | $6.78 M |
| 11/11/2025 | $0.80 | $0.81 (0.36%) | $0.81 | $0.78 | 49.69 K | $6.90 M |
| 11/10/2025 | $0.80 | $0.78 (-1.81%) | $0.82 | $0.78 | 104.70 K | $6.71 M |
| 11/07/2025 | $0.76 | $0.77 (1.43%) | $0.78 | $0.73 | 261.20 K | $4.07 M |
| 11/06/2025 | $0.81 | $0.78 (-3.59%) | $0.82 | $0.75 | 228.42 K | $4.12 M |
| 11/05/2025 | $0.86 | $0.82 (-4.33%) | $0.86 | $0.81 | 310.30 K | $4.34 M |
| 11/04/2025 | $0.98 | $0.84 (-13.95%) | $1.04 | $0.83 | 1.43 M | $4.45 M |
| 11/03/2025 | $0.97 | $0.93 (-4.38%) | $0.97 | $0.91 | 180.09 K | $4.89 M |
| 10/31/2025 | $1.03 | $0.98 (-5.19%) | $1.04 | $0.97 | 256.74 K | $5.15 M |
| 10/30/2025 | $0.96 | $1.03 (7.29%) | $1.06 | $0.92 | 835.50 K | $5.43 M |
| 10/29/2025 | $1.01 | $0.95 (-5.82%) | $1.01 | $0.94 | 183.70 K | $5.02 M |
| 10/28/2025 | $1.01 | $1.01 (0%) | $1.01 | $0.99 | 128.74 K | $5.33 M |
| 10/27/2025 | $1.00 | $1.00 (0%) | $1.04 | $1.00 | 181.40 K | $5.27 M |
| 10/24/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 332.64 K | $5.33 M |
| 10/23/2025 | $1.07 | $1.02 (-4.67%) | $1.13 | $1.00 | 4.37 M | $5.38 M |
| 10/22/2025 | $1.06 | $0.99 (-6.62%) | $1.07 | $0.95 | 205.24 K | $5.22 M |
| 10/21/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.05 | 114.88 K | $5.59 M |
| 10/20/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.03 | 107.00 K | $5.70 M |
| 10/17/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.02 | 58.79 K | $5.43 M |
| 10/16/2025 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.01 | 181.12 K | $5.43 M |
| 10/15/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.05 | 121.38 K | $5.64 M |
| 10/14/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.02 | 97.00 K | $5.70 M |
| 10/13/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.06 | 101.30 K | $5.64 M |
| 10/10/2025 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.05 | 128.49 K | $5.64 M |
| 10/09/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.12 | 95.99 K | $5.96 M |
| 10/08/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.10 | 176.60 K | $6.06 M |
| 10/07/2025 | $1.13 | $1.09 (-3.54%) | $1.17 | $1.09 | 110.80 K | $5.75 M |
| 10/06/2025 | $1.13 | $1.14 (0.88%) | $1.14 | $1.11 | 157.68 K | $6.01 M |
| 10/03/2025 | $1.06 | $1.17 (10.38%) | $1.17 | $1.06 | 205.43 K | $6.17 M |
| 10/02/2025 | $1.04 | $1.08 (3.85%) | $1.10 | $1.04 | 144.05 K | $5.70 M |
| 10/01/2025 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.01 | 176.60 K | $5.48 M |
| 09/30/2025 | $1.14 | $1.02 (-10.53%) | $1.15 | $1.01 | 288.55 K | $5.38 M |
| 09/29/2025 | $1.12 | $1.14 (1.79%) | $1.15 | $1.12 | 122.44 K | $6.01 M |
| 09/26/2025 | $1.19 | $1.12 (-5.88%) | $1.21 | $1.08 | 885.41 K | $5.91 M |
| 09/25/2025 | $1.32 | $1.28 (-3.03%) | $1.36 | $1.25 | 240.00 K | $6.75 M |
| 09/24/2025 | $1.32 | $1.36 (3.03%) | $1.40 | $1.32 | 98.29 K | $7.17 M |
| 09/23/2025 | $1.34 | $1.32 (-1.49%) | $1.40 | $1.32 | 127.45 K | $6.96 M |
| 09/22/2025 | $1.32 | $1.35 (2.27%) | $1.35 | $1.27 | 112.80 K | $7.12 M |
| 09/19/2025 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.27 | 411.70 K | $6.96 M |
| 09/18/2025 | $1.41 | $1.42 (0.71%) | $1.45 | $1.38 | 338.00 K | $7.49 M |
| 09/17/2025 | $1.50 | $1.41 (-6%) | $1.55 | $1.38 | 1.55 M | $7.44 M |
| 09/16/2025 | $1.72 | $1.88 (9.3%) | $1.90 | $1.69 | 327.34 K | $9.91 M |
| 09/15/2025 | $1.73 | $1.72 (-0.58%) | $1.76 | $1.68 | 133.80 K | $9.07 M |
| 09/12/2025 | $1.73 | $1.79 (3.47%) | $1.82 | $1.72 | 123.03 K | $9.44 M |
| 09/11/2025 | $1.68 | $1.73 (2.98%) | $1.81 | $1.65 | 181.46 K | $9.12 M |
| 09/10/2025 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.67 | 153.30 K | $8.97 M |
| 09/09/2025 | $1.69 | $1.76 (4.14%) | $1.78 | $1.60 | 243.80 K | $9.28 M |
| 09/08/2025 | $1.57 | $1.65 (5.1%) | $1.65 | $1.57 | 207.20 K | $8.70 M |
| 09/05/2025 | $1.52 | $1.55 (1.97%) | $1.57 | $1.49 | 71.90 K | $8.17 M |
| 09/04/2025 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.50 | 80.10 K | $8.02 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.
