5 DAY PERFORMANCE
+11.45%
1 MONTH PERFORMANCE
+12.31%
3 MONTH PERFORMANCE
-2.67%
6 MONTH PERFORMANCE
-4.58%
YEAR-TO-DATE PERFORMANCE
+4.29%
1 YEAR PERFORMANCE
-64.65%
Intelligent Bio Solutions Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/21/2025 | $1.38 | $1.46 (5.8%) | $1.47 | $1.38 | 78,629 | $2.31 M |
01/17/2025 | $1.33 | $1.39 (4.51%) | $1.39 | $1.31 | 34,500 | $2.21 M |
01/16/2025 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.28 | 47,100 | $2.08 M |
01/15/2025 | $1.31 | $1.31 (0%) | $1.33 | $1.27 | 41,431 | $2.08 M |
01/14/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.28 | 50,315 | $2.07 M |
01/13/2025 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.28 | 41,232 | $2.10 M |
01/10/2025 | $1.37 | $1.33 (-2.92%) | $1.44 | $1.30 | 58,413 | $2.11 M |
01/08/2025 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.36 | 46,000 | $2.24 M |
01/07/2025 | $1.44 | $1.43 (-0.69%) | $1.48 | $1.39 | 74,100 | $2.27 M |
01/06/2025 | $1.53 | $1.46 (-4.58%) | $1.54 | $1.45 | 91,600 | $2.32 M |
01/03/2025 | $1.41 | $1.48 (4.96%) | $1.49 | $1.41 | 100,692 | $2.35 M |
01/02/2025 | $1.40 | $1.41 (0.71%) | $1.46 | $1.37 | 82,246 | $2.24 M |
12/31/2024 | $1.37 | $1.40 (2.19%) | $1.42 | $1.33 | 91,500 | $2.23 M |
12/30/2024 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.35 | 90,033 | $2.18 M |
12/27/2024 | $1.38 | $1.43 (3.62%) | $1.46 | $1.35 | 108,100 | $2.27 M |
12/26/2024 | $1.38 | $1.44 (4.35%) | $1.45 | $1.36 | 77,748 | $2.29 M |
12/24/2024 | $1.35 | $1.36 (0.74%) | $1.36 | $1.30 | 34,300 | $2.16 M |
12/23/2024 | $1.36 | $1.34 (-1.47%) | $1.39 | $1.32 | 55,931 | $2.13 M |
12/20/2024 | $1.27 | $1.30 (2.36%) | $1.36 | $1.24 | 155,796 | $2.07 M |
12/19/2024 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.21 | 123,500 | $2.02 M |
12/18/2024 | $1.39 | $1.27 (-8.63%) | $1.46 | $1.20 | 382,189 | $2.02 M |
12/17/2024 | $1.44 | $1.38 (-4.17%) | $1.49 | $1.36 | 200,149 | $2.19 M |
12/16/2024 | $1.46 | $1.49 (2.05%) | $1.51 | $1.38 | 102,307 | $2.37 M |
12/13/2024 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.45 | 84,644 | $2.35 M |
12/12/2024 | $1.63 | $1.52 (-6.75%) | $1.64 | $1.52 | 55,207 | $2.42 M |
12/11/2024 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.58 | 53,800 | $2.61 M |
12/10/2024 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.62 | 38,650 | $2.62 M |
12/09/2024 | $1.67 | $1.67 (0%) | $1.68 | $1.63 | 78,081 | $2.66 M |
12/06/2024 | $1.63 | $1.67 (2.45%) | $1.67 | $1.58 | 59,943 | $2.66 M |
12/05/2024 | $1.71 | $1.58 (-7.6%) | $1.71 | $1.55 | 94,800 | $2.51 M |
12/04/2024 | $1.65 | $1.66 (0.61%) | $1.71 | $1.58 | 176,200 | $2.64 M |
12/03/2024 | $1.65 | $1.66 (0.61%) | $1.70 | $1.61 | 74,232 | $2.64 M |
12/02/2024 | $1.57 | $1.64 (4.46%) | $1.72 | $1.57 | 128,215 | $2.61 M |
11/29/2024 | $1.59 | $1.60 (0.63%) | $1.62 | $1.52 | 101,124 | $2.54 M |
11/27/2024 | $1.66 | $1.63 (-1.81%) | $1.69 | $1.57 | 108,545 | $2.59 M |
11/26/2024 | $1.59 | $1.61 (1.26%) | $1.65 | $1.48 | 243,421 | $2.56 M |
11/25/2024 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.45 | 146,123 | $2.40 M |
11/22/2024 | $1.66 | $1.55 (-6.63%) | $1.73 | $1.52 | 246,630 | $2.46 M |
11/21/2024 | $1.51 | $1.64 (8.61%) | $1.74 | $1.50 | 318,000 | $2.61 M |
11/20/2024 | $1.38 | $1.40 (1.45%) | $1.40 | $1.35 | 75,500 | $2.23 M |
11/19/2024 | $1.50 | $1.38 (-8%) | $1.50 | $1.36 | 57,200 | $2.19 M |
11/18/2024 | $1.49 | $1.41 (-5.37%) | $1.54 | $1.32 | 194,000 | $2.24 M |
11/15/2024 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.45 | 95,812 | $2.35 M |
11/14/2024 | $1.67 | $1.52 (-8.98%) | $1.74 | $1.50 | 162,973 | $2.42 M |
11/13/2024 | $1.90 | $1.70 (-10.53%) | $1.90 | $1.60 | 334,800 | $2.70 M |
11/12/2024 | $1.85 | $1.94 (4.86%) | $1.99 | $1.85 | 247,700 | $3.08 M |
11/11/2024 | $1.68 | $1.84 (9.52%) | $1.88 | $1.60 | 216,645 | $2.93 M |
11/08/2024 | $1.82 | $1.63 (-10.44%) | $1.82 | $1.56 | 181,879 | $2.59 M |
11/07/2024 | $1.62 | $1.72 (6.17%) | $1.90 | $1.53 | 477,940 | $2.73 M |
11/06/2024 | $1.56 | $1.52 (-2.56%) | $1.58 | $1.47 | 190,007 | $2.42 M |
11/05/2024 | $1.38 | $1.55 (12.32%) | $1.58 | $1.36 | 99,713 | $2.46 M |
11/04/2024 | $1.38 | $1.41 (2.17%) | $1.50 | $1.37 | 42,572 | $2.24 M |
11/01/2024 | $1.36 | $1.39 (2.21%) | $1.41 | $1.36 | 34,219 | $2.21 M |
10/31/2024 | $1.48 | $1.36 (-8.11%) | $1.48 | $1.36 | 94,874 | $2.16 M |
10/30/2024 | $1.47 | $1.48 (0.68%) | $1.54 | $1.43 | 62,115 | $2.35 M |
10/29/2024 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.47 | 37,900 | $2.42 M |
10/28/2024 | $1.53 | $1.59 (3.92%) | $1.60 | $1.52 | 43,800 | $2.53 M |
10/25/2024 | $1.47 | $1.56 (6.12%) | $1.59 | $1.45 | 87,200 | $2.48 M |
10/24/2024 | $1.44 | $1.44 (0%) | $1.47 | $1.39 | 50,910 | $2.29 M |
10/23/2024 | $1.58 | $1.46 (-7.59%) | $1.58 | $1.41 | 84,481 | $2.32 M |
10/22/2024 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.51 | 50,636 | $2.43 M |
10/21/2024 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.47 | 62,700 | $2.39 M |