loading

Intelligent Bio Solutions Inc Stock (INBS) Price History

The historical daily chart and data for Intelligent Bio Solutions Inc stock (INBS), show that the latest closing stock price as of August 01, 2025, is $1.47.
  • Intelligent Bio Solutions Inc all-time high stock price is $39.48, occurred on July 12, 2023.
  • The lowest Intelligent Bio Solutions Inc stock price recorded was $0.19 on January 26, 2024. Since then, Intelligent Bio Solutions Inc's stock price has risen over 673.68% to $1.47 now.
  • The 52-week high stock price for INBS is $3.00, representing a 104.08% increase from the current share price, occurred on September 09, 2024.
  • The 52-week low stock price for INBS is $1.00, indicating a -31.97% decrease from the current share price, occurred on August 16, 2024.
The table below shows more information about INBS historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.55 $1.44 $0.11 217,136.0 -6.96%
Jul 31, 2025 $1.60 $1.55 $0.0549 67,352.0 +1.94%
Jul 30, 2025 $1.62 $1.54 $0.08 110,999.0 -2.52%
Jul 29, 2025 $1.62 $1.51 $0.1051 91,518.0 +3.92%
Jul 28, 2025 $1.61 $1.51 $0.0999 246,944.0 -4.97%
Jul 25, 2025 $1.94 $1.60 $0.34 344,207.0 -15.26%
Jul 24, 2025 $2.19 $1.76 $0.4265 353,969.0 -10.38%
Jul 23, 2025 $2.12 $2.02 $0.0999 141,845.0 -5.78%
Jul 22, 2025 $2.25 $2.01 $0.24 154,295.0 +10.84%
Jul 21, 2025 $2.23 $2.01 $0.22 209,748.0 -5.58%
Jul 18, 2025 $2.19 $2.08 $0.1087 87,035.0 +0.47%
Jul 17, 2025 $2.18 $2.08 $0.1023 170,205.0 +0.47%
Jul 16, 2025 $2.20 $1.94 $0.2589 775,171.0 +12.11%
Jul 15, 2025 $2.18 $1.81 $0.37 806,121.0 +9.83%
Jul 14, 2025 $1.77 $1.69 $0.0807 144,104.0 -2.26%
Jul 11, 2025 $1.85 $1.75 $0.10 81,553.0 -3.28%
Jul 10, 2025 $1.85 $1.80 $0.05 103,560.0 +0.55%
Jul 09, 2025 $1.82 $1.69 $0.13 108,295.0 +6.43%
Jul 08, 2025 $1.74 $1.68 $0.0619 124,318.0 +0.59%
Jul 07, 2025 $1.81 $1.70 $0.11 139,646.0 -4.49%
Jul 03, 2025 $1.85 $1.75 $0.0997 508,618.0 -2.73%

Intelligent Bio Solutions Inc Stock (INBS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Intelligent Bio Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intelligent Bio Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Intelligent Bio Solutions Inc Stock (INBS) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.55 $1.44 $0.11 217,136.0 +0.00%
Jul, 2025 $2.25 $1.44 $0.81 5,327,434.0 -14.53%
Jun, 2025 $2.14 $1.35 $0.7869 3,084,802.0 +21.99%
May, 2025 $1.57 $1.10 $0.4699 2,581,185.0 +10.16%
Apr, 2025 $1.52 $1.10 $0.42 1,362,998.0 -11.11%
Mar, 2025 $2.50 $1.34 $1.16 3,066,100.0 -33.33%
Feb, 2025 $2.75 $1.63 $1.12 7,198,308.0 +22.73%
Jan, 2025 $1.80 $1.27 $0.5299 2,332,843.0 +25.71%

Intelligent Bio Solutions Inc Stock (INBS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.72 $1.20 $0.52 2,163,052.0 -14.37%
Nov, 2024 $1.99 $1.32 $0.6663 3,529,433.0 +17.65%
Oct, 2024 $1.76 $1.36 $0.40 1,974,145.0 -21.39%
Sep, 2024 $3.00 $1.26 $1.74 106,360,494.0 +22.70%
Aug, 2024 $1.48 $1.00 $0.4768 2,390,165.0 +0.21%
Jul, 2024 $1.99 $1.30 $0.688 1,902,260.0 -26.72%
Jun, 2024 $2.46 $1.76 $0.6996 1,036,359.0 -18.30%
May, 2024 $3.04 $2.16 $0.88 1,456,712.0 -12.64%
Apr, 2024 $4.27 $2.45 $1.82 1,372,163.0 -36.26%
Mar, 2024 $5.63 $3.57 $2.06 2,269,543.0 -15.60%
Feb, 2024 $11.70 $2.32 $9.38 198,061,296.0 +100.00%
Jan, 2024 $4.27 $2.28 $1.99 2,835,133.2 -38.34%

Intelligent Bio Solutions Inc Stock (INBS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.35 $2.75 $3.60 9,597,632.9 -19.55%
Nov, 2023 $9.37 $2.41 $6.95 30,324,814.3 +94.17%
Oct, 2023 $6.36 $2.40 $3.96 1,731,580.2 -79.00%
Sep, 2023 $22.95 $12.24 $10.71 53,179.3 -41.48%
Aug, 2023 $24.00 $16.56 $7.44 80,666.8 -2.22%
Jul, 2023 $39.48 $21.12 $18.36 106,471.4 -35.25%
Jun, 2023 $44.88 $31.91 $12.97 106,653.5 +1.83%
May, 2023 $49.20 $25.08 $24.12 436,038.6 +13.75%
Apr, 2023 $38.88 $28.32 $10.56 72,176.9 -17.24%
Mar, 2023 $38.40 $31.52 $6.88 31,721.6 +0.00%
$284.91
price down icon 1.21%
medical_devices STE
$226.87
price up icon 0.17%
medical_devices PHG
$26.46
price up icon 0.99%
$79.28
price down icon 1.84%
$69.85
price down icon 2.06%
medical_devices EW
$79.33
price up icon 0.03%
Cap:     |  Volume (24h):