5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-30.09%
3 MONTH PERFORMANCE
+7.86%
6 MONTH PERFORMANCE
-8.48%
YEAR-TO-DATE PERFORMANCE
+7.86%
1 YEAR PERFORMANCE
-62.81%
Intelligent Bio Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.46 | $1.52 (4.11%) | $1.52 | $1.39 | 71,281 | $6.76 M |
| 03/31/2025 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.34 | 144,147 | $6.53 M |
| 03/28/2025 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.43 | 111,753 | $6.85 M |
| 03/27/2025 | $1.69 | $1.56 (-7.69%) | $1.69 | $1.51 | 247,436 | $7.08 M |
| 03/26/2025 | $1.81 | $1.67 (-7.73%) | $1.87 | $1.64 | 232,716 | $7.57 M |
| 03/25/2025 | $2.20 | $1.76 (-20%) | $2.21 | $1.70 | 533,240 | $7.98 M |
| 03/24/2025 | $2.14 | $2.11 (-1.4%) | $2.17 | $1.98 | 73,470 | $9.57 M |
| 03/21/2025 | $2.09 | $2.16 (3.35%) | $2.16 | $2.05 | 82,437 | $9.80 M |
| 03/20/2025 | $2.14 | $2.09 (-2.34%) | $2.22 | $2.03 | 84,000 | $9.48 M |
| 03/19/2025 | $2.12 | $2.17 (2.36%) | $2.43 | $2.08 | 126,024 | $9.84 M |
| 03/18/2025 | $2.17 | $2.12 (-2.3%) | $2.17 | $1.98 | 65,902 | $9.62 M |
| 03/17/2025 | $2.12 | $2.10 (-0.94%) | $2.17 | $2.08 | 66,732 | $9.53 M |
| 03/14/2025 | $2.15 | $2.12 (-1.4%) | $2.20 | $2.08 | 61,887 | $9.62 M |
| 03/13/2025 | $2.16 | $2.12 (-1.85%) | $2.17 | $2.05 | 70,400 | $9.62 M |
| 03/12/2025 | $2.27 | $2.20 (-3.08%) | $2.28 | $2.04 | 52,400 | $9.98 M |
| 03/11/2025 | $2.22 | $2.18 (-1.8%) | $2.26 | $2.11 | 86,600 | $9.89 M |
| 03/10/2025 | $2.41 | $2.22 (-7.88%) | $2.41 | $2.18 | 175,974 | $10.07 M |
| 03/07/2025 | $2.36 | $2.42 (2.54%) | $2.50 | $2.25 | 230,919 | $10.98 M |
| 03/06/2025 | $2.28 | $2.32 (1.75%) | $2.50 | $2.21 | 225,300 | $10.52 M |
| 03/05/2025 | $2.04 | $2.33 (14.22%) | $2.34 | $2.03 | 146,263 | $10.57 M |
| 03/04/2025 | $2.05 | $2.04 (-0.49%) | $2.15 | $1.96 | 132,308 | $9.25 M |
| 03/03/2025 | $2.16 | $2.08 (-3.7%) | $2.25 | $2.05 | 274,300 | $9.43 M |
| 02/28/2025 | $2.05 | $2.16 (5.37%) | $2.16 | $2.03 | 119,708 | $9.80 M |
| 02/27/2025 | $2.02 | $2.02 (0%) | $2.11 | $1.98 | 109,631 | $9.16 M |
| 02/26/2025 | $2.09 | $2.03 (-2.87%) | $2.17 | $2.00 | 113,974 | $9.21 M |
| 02/25/2025 | $2.20 | $1.99 (-9.55%) | $2.31 | $1.91 | 358,300 | $9.03 M |
| 02/24/2025 | $2.32 | $2.23 (-3.88%) | $2.34 | $2.11 | 243,802 | $10.11 M |
| 02/21/2025 | $2.10 | $2.21 (5.24%) | $2.39 | $2.10 | 330,016 | $10.02 M |
| 02/20/2025 | $2.36 | $2.10 (-11.02%) | $2.40 | $2.04 | 610,720 | $9.53 M |
| 02/19/2025 | $2.49 | $2.64 (6.02%) | $2.75 | $2.41 | 468,600 | $11.97 M |
| 02/18/2025 | $2.64 | $2.48 (-6.06%) | $2.67 | $2.40 | 279,900 | $11.25 M |
| 02/14/2025 | $2.41 | $2.55 (5.81%) | $2.63 | $2.31 | 451,001 | $11.57 M |
| 02/13/2025 | $2.52 | $2.37 (-5.95%) | $2.52 | $2.24 | 742,200 | $10.75 M |
| 02/12/2025 | $2.10 | $2.49 (18.57%) | $2.54 | $2.04 | 891,113 | $11.29 M |
| 02/11/2025 | $2.08 | $2.08 (0%) | $2.12 | $1.94 | 195,645 | $9.43 M |
| 02/10/2025 | $2.18 | $2.09 (-4.13%) | $2.23 | $2.04 | 428,247 | $9.48 M |
| 02/07/2025 | $2.00 | $2.12 (6%) | $2.13 | $1.85 | 650,413 | $9.62 M |
| 02/06/2025 | $1.74 | $1.95 (12.07%) | $2.05 | $1.70 | 753,727 | $8.84 M |
| 02/05/2025 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.63 | 104,138 | $7.71 M |
| 02/04/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.66 | 128,970 | $7.85 M |
| 02/03/2025 | $1.76 | $1.75 (-0.57%) | $1.80 | $1.65 | 347,919 | $7.94 M |
| 01/31/2025 | $1.65 | $1.76 (6.67%) | $1.80 | $1.60 | 536,245 | $7.98 M |
| 01/30/2025 | $1.48 | $1.58 (6.76%) | $1.62 | $1.47 | 315,100 | $7.17 M |
| 01/29/2025 | $1.44 | $1.47 (2.08%) | $1.47 | $1.34 | 145,624 | $6.67 M |
| 01/28/2025 | $1.55 | $1.44 (-7.1%) | $1.61 | $1.43 | 385,226 | $6.53 M |
| 01/27/2025 | $1.44 | $1.41 (-2.08%) | $1.50 | $1.41 | 61,500 | $6.40 M |
| 01/24/2025 | $1.43 | $1.45 (1.4%) | $1.47 | $1.39 | 66,448 | $6.58 M |
| 01/23/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.36 | 31,700 | $6.44 M |
| 01/22/2025 | $1.46 | $1.40 (-4.11%) | $1.47 | $1.36 | 87,538 | $6.35 M |
| 01/21/2025 | $1.38 | $1.46 (5.8%) | $1.47 | $1.38 | 86,469 | $6.62 M |
| 01/17/2025 | $1.33 | $1.39 (4.51%) | $1.39 | $1.31 | 34,500 | $6.30 M |
| 01/16/2025 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.28 | 47,100 | $5.94 M |
| 01/15/2025 | $1.31 | $1.31 (0%) | $1.33 | $1.27 | 41,431 | $5.94 M |
| 01/14/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.28 | 50,315 | $5.90 M |
| 01/13/2025 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.28 | 41,232 | $5.99 M |
| 01/10/2025 | $1.37 | $1.33 (-2.92%) | $1.44 | $1.30 | 58,413 | $6.03 M |
| 01/08/2025 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.36 | 46,000 | $6.40 M |
| 01/07/2025 | $1.44 | $1.43 (-0.69%) | $1.48 | $1.39 | 74,100 | $6.49 M |
| 01/06/2025 | $1.53 | $1.46 (-4.58%) | $1.54 | $1.45 | 91,600 | $6.62 M |
| 01/03/2025 | $1.41 | $1.48 (4.96%) | $1.49 | $1.41 | 100,692 | $6.71 M |
| 01/02/2025 | $1.40 | $1.41 (0.71%) | $1.46 | $1.37 | 82,246 | $6.40 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.
