Intelligent Bio Solutions Inc. (INBS) Historical Stock Data

5.28 ↓0.47 (-8.17%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INBS is down -1.00% a day on average. There have been 13 days where Intelligent Bio Solutions Inc. closed green and 17 days where INBS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	5.70	5.28	↓$0.42 (-7.37%)	5.28	5.77	24.64K
2025-12-22	6.01	5.75	↓$0.26 (-4.33%)	5.67	6.14	45.99K
2025-12-19	6.95	6.14	↓$0.81 (-11.65%)	5.69	6.98	75.33K
2025-12-18	6.23	6.99	↑$0.76 (12.20%)	6.23	7.25	297.91K
2025-12-17	5.34	5.91	↑$0.57 (10.58%)	5.31	6.82	132.66K
2025-12-16	5.45	5.50	↑$0.05 (0.92%)	5.09	5.83	45.44K
2025-12-15	0.54	0.55	↑$0.01 (2.23%)	0.54	0.58	125.44K
2025-12-12	0.73	0.56	↓$0.17 (-23.22%)	0.56	0.73	0.90M
2025-12-11	0.72	0.72	↑$0.00 (0.64%)	0.70	0.73	79.24K
2025-12-10	0.73	0.72	↓$0.00 (-0.30%)	0.71	0.74	31.73K
2025-12-09	0.69	0.74	↑$0.05 (7.29%)	0.69	0.75	58.08K
2025-12-08	0.72	0.71	↓$0.01 (-1.39%)	0.68	0.72	44.58K
2025-12-05	0.75	0.72	↓$0.03 (-3.39%)	0.72	0.76	68.42K
2025-12-04	0.70	0.75	↑$0.05 (6.70%)	0.68	0.76	197.78K
2025-12-03	0.67	0.69	↑$0.02 (3.40%)	0.65	0.70	133.31K
2025-12-02	0.65	0.66	↑$0.01 (1.62%)	0.65	0.70	250.29K
2025-12-01	0.67	0.65	↓$0.02 (-3.04%)	0.65	0.69	47.39K
2025-11-28	0.68	0.66	↓$0.02 (-2.93%)	0.65	0.68	55.06K
2025-11-26	0.66	0.67	↑$0.01 (1.62%)	0.66	0.69	108.53K
2025-11-25	0.68	0.66	↓$0.02 (-3.18%)	0.65	0.68	131.57K
2025-11-24	0.67	0.66	↓$0.00 (-0.21%)	0.64	0.69	104.77K
2025-11-21	0.65	0.68	↑$0.03 (4.88%)	0.64	0.69	153.95K
2025-11-20	0.67	0.64	↓$0.03 (-4.01%)	0.64	0.69	132.27K
2025-11-19	0.71	0.69	↓$0.02 (-3.46%)	0.67	0.73	108.01K
2025-11-18	0.71	0.69	↓$0.02 (-2.82%)	0.67	0.71	69.64K
2025-11-17	0.72	0.69	↓$0.03 (-4.06%)	0.69	0.72	176.23K
2025-11-14	0.71	0.72	↑$0.01 (1.45%)	0.70	0.73	121.78K
2025-11-13	0.78	0.72	↓$0.06 (-7.67%)	0.71	0.78	148.17K
2025-11-12	0.80	0.79	↓$0.01 (-0.96%)	0.76	0.84	244.47K
2025-11-11	0.80	0.81	↑$0.00 (0.36%)	0.78	0.81	49.69K