Get the Stockscreener App
0.5601
22.70%
-0.1645
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 December 12, 2025, is $0.5601.
- 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 194.79% to $0.5601 now.
- The 52-week high stock price for INBS is $2.75, representing a 390.98% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for INBS is $0.5576, indicating a -0.45% decrease from the current share price, occurred on December 12, 2025.
The table below shows more information about INBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.7348 | $0.5576 | $0.1772 | 899,018.0 | -22.70% |
| Dec 11, 2025 | $0.732 | $0.7038 | $0.0282 | 78,185.0 | +0.12% |
| Dec 10, 2025 | $0.7402 | $0.7126 | $0.0276 | 31,706.0 | -2.24% |
| Dec 09, 2025 | $0.7499 | $0.69 | $0.0599 | 58,082.0 | +4.27% |
| Dec 08, 2025 | $0.7246 | $0.6816 | $0.043 | 44,531.0 | -2.01% |
| Dec 05, 2025 | $0.76 | $0.7241 | $0.0359 | 68,117.0 | -2.95% |
| Dec 04, 2025 | $0.755 | $0.6809 | $0.0741 | 193,108.0 | +7.77% |
| Dec 03, 2025 | $0.70 | $0.6506 | $0.0494 | 131,743.0 | +4.89% |
| Dec 02, 2025 | $0.70 | $0.65 | $0.05 | 247,786.0 | +2.02% |
| Dec 01, 2025 | $0.6852 | $0.6452 | $0.04 | 45,813.0 | -1.92% |
| Nov 28, 2025 | $0.68 | $0.6488 | $0.0312 | 55,064.0 | -1.58% |
| Nov 26, 2025 | $0.691 | $0.66 | $0.031 | 104,531.0 | +1.50% |
| Nov 25, 2025 | $0.6825 | $0.6478 | $0.0347 | 131,366.0 | -0.51% |
| Nov 24, 2025 | $0.6911 | $0.6406 | $0.0505 | 104,323.0 | -1.86% |
| Nov 21, 2025 | $0.6919 | $0.637 | $0.0549 | 153,620.0 | +5.39% |
| Nov 20, 2025 | $0.69 | $0.6403 | $0.0497 | 132,243.0 | -6.30% |
| Nov 19, 2025 | $0.73 | $0.6693 | $0.0607 | 107,838.0 | -0.67% |
| Nov 18, 2025 | $0.71 | $0.6651 | $0.0449 | 69,642.0 | -0.22% |
| Nov 17, 2025 | $0.7208 | $0.69 | $0.0308 | 176,224.0 | -4.00% |
| Nov 14, 2025 | $0.7341 | $0.6989 | $0.0352 | 121,379.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.76 | $0.5576 | $0.2024 | 2,697,107.0 | -15.15% |
| Nov, 2025 | $1.04 | $0.637 | $0.403 | 4,096,602.0 | -32.40% |
| Oct, 2025 | $1.17 | $0.92 | $0.25 | 8,372,607.0 | -4.26% |
| Sep, 2025 | $1.90 | $1.01 | $0.89 | 5,817,483.0 | -37.04% |
| Aug, 2025 | $1.70 | $1.38 | $0.325 | 2,651,442.0 | +2.53% |
| Jul, 2025 | $2.25 | $1.51 | $0.74 | 5,110,298.0 | -8.14% |
| 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% |
0.52%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):