1.48
price up icon0.68%   0.01
after-market After Hours: 1.53 0.05 +3.38%
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 22, 2025, is $1.48.
  • 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 678.95% to $1.48 now.
  • The 52-week high stock price for INBS is $3.00, representing a 102.70% increase from the current share price, occurred on September 09, 2024.
  • The 52-week low stock price for INBS is $1.02, indicating a -31.08% decrease from the current share price, occurred on August 22, 2024.
The table below shows more information about INBS historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.51 $1.43 $0.083 96,078.0 +0.68%
Aug 21, 2025 $1.50 $1.38 $0.12 57,007.0 +2.80%
Aug 20, 2025 $1.52 $1.38 $0.145 97,527.0 -2.05%
Aug 19, 2025 $1.54 $1.45 $0.09 110,651.0 -2.67%
Aug 18, 2025 $1.52 $1.46 $0.0592 42,478.0 +2.04%
Aug 15, 2025 $1.50 $1.45 $0.0466 66,239.0 -0.68%
Aug 14, 2025 $1.53 $1.42 $0.1078 116,837.0 -1.99%
Aug 13, 2025 $1.51 $1.45 $0.06 85,025.0 +2.72%
Aug 12, 2025 $1.47 $1.41 $0.06 55,812.0 +2.08%
Aug 11, 2025 $1.54 $1.42 $0.1201 129,797.0 -5.26%
Aug 08, 2025 $1.58 $1.48 $0.0959 77,644.0 -1.94%
Aug 07, 2025 $1.60 $1.44 $0.1599 293,264.0 -0.64%
Aug 06, 2025 $1.65 $1.51 $0.1398 219,102.0 +4.00%
Aug 05, 2025 $1.53 $1.47 $0.06 111,210.0 -1.32%
Aug 04, 2025 $1.54 $1.48 $0.0567 96,431.0 +3.40%
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%

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 $1.65 $1.38 $0.2748 1,968,316.0 -6.33%
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%
$330.77
price up icon 0.89%
medical_devices STE
$251.87
price up icon 1.77%
medical_devices PHG
$28.34
price up icon 3.28%
$82.26
price up icon 2.03%
$75.22
price up icon 2.83%
medical_devices EW
$81.83
price up icon 0.83%
Cap:     |  Volume (24h):