Intelligent Bio Solutions Inc. - Common Stock (INBS)

Last Price9.5300

Change+5.4300 (132.44%)

NASDAQ · Last Trade: Jan 1st, 9:42 AM EST

Historical Prices For Intelligent Bio Solutions Inc. - Common Stock (INBS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	5.75	12.94	5.62	9.53	108,016,451	9.53
12/30/2025	4.36	4.50	4.03	4.10	43,543	4.10
12/29/2025	4.76	4.84	4.30	4.30	24,617	4.30
12/26/2025	4.93	5.02	4.55	4.84	17,254	4.84
12/24/2025	5.36	5.36	4.92	4.98	24,139	4.98
12/23/2025	5.70	5.77	5.28	5.28	24,542	5.28
12/22/2025	6.01	6.14	5.67	5.75	45,986	5.75
12/19/2025	6.95	6.98	5.69	6.14	75,366	6.14
12/18/2025	6.23	7.25	6.23	6.99	297,746	6.99
12/17/2025	5.34	6.82	5.31	5.91	132,157	5.91
12/16/2025	5.45	5.83	5.09	5.50	45,435	5.50
12/15/2025	0.54	0.58	0.54	0.55	123,973	5.50
12/12/2025	0.73	0.73	0.56	0.56	904,908	5.60
12/11/2025	0.72	0.73	0.70	0.72	78,485	7.25
12/10/2025	0.73	0.74	0.71	0.72	31,733	7.24
12/09/2025	0.69	0.75	0.69	0.74	58,082	7.40
12/08/2025	0.72	0.72	0.68	0.71	44,575	7.10
12/05/2025	0.75	0.76	0.72	0.72	68,423	7.25
12/04/2025	0.70	0.76	0.68	0.75	197,771	7.47
12/03/2025	0.67	0.70	0.65	0.69	133,313	6.93
12/02/2025	0.65	0.70	0.65	0.66	250,286	6.61
12/01/2025	0.67	0.69	0.65	0.65	46,984	6.47
11/28/2025	0.68	0.68	0.65	0.66	55,064	6.60
11/26/2025	0.66	0.69	0.66	0.67	108,531	6.71
11/25/2025	0.68	0.68	0.65	0.66	131,566	6.61
11/24/2025	0.67	0.69	0.64	0.66	104,326	6.64
11/21/2025	0.65	0.69	0.64	0.68	153,969	6.77
11/20/2025	0.67	0.69	0.64	0.64	132,245	6.42
11/19/2025	0.71	0.73	0.67	0.69	107,993	6.85
11/18/2025	0.71	0.71	0.67	0.69	69,642	6.90
11/17/2025	0.72	0.72	0.69	0.69	176,225	6.92
11/14/2025	0.71	0.73	0.70	0.72	121,783	7.20
11/13/2025	0.78	0.78	0.71	0.72	148,094	7.17
11/12/2025	0.80	0.83	0.76	0.79	244,368	7.93
11/11/2025	0.80	0.81	0.78	0.81	49,691	8.07
11/10/2025	0.80	0.82	0.78	0.78	104,238	7.84
11/07/2025	0.76	0.78	0.73	0.77	261,161	7.71
11/06/2025	0.81	0.82	0.75	0.78	228,243	7.81
11/05/2025	0.86	0.86	0.81	0.82	309,403	8.23
11/04/2025	0.98	1.04	0.83	0.84	1,425,277	8.43
11/03/2025	0.97	0.97	0.91	0.93	179,993	9.28
10/31/2025	1.03	1.04	0.97	0.98	256,735	9.77
10/30/2025	0.96	1.06	0.92	1.03	833,928	10.30
10/29/2025	1.01	1.01	0.94	0.95	181,718	9.51
10/28/2025	1.01	1.01	0.99	1.01	128,334	10.10
10/27/2025	1.00	1.04	1.00	1.00	181,186	10.00
10/24/2025	1.02	1.03	1.00	1.01	332,637	10.10
10/23/2025	1.07	1.13	1.00	1.02	4,356,094	10.20
10/22/2025	1.06	1.07	0.95	0.99	204,765	9.90
10/21/2025	1.08	1.08	1.05	1.06	114,872	10.60
10/20/2025	1.05	1.10	1.03	1.08	106,978	10.80
10/17/2025	1.03	1.04	1.02	1.03	58,787	10.30
10/16/2025	1.08	1.08	1.01	1.03	179,803	10.30
10/15/2025	1.09	1.09	1.05	1.07	121,338	10.70
10/14/2025	1.07	1.09	1.02	1.08	96,882	10.80
10/13/2025	1.07	1.10	1.06	1.07	101,183	10.70
10/10/2025	1.14	1.15	1.05	1.07	128,490	10.70
10/09/2025	1.15	1.15	1.12	1.13	95,855	11.30
10/08/2025	1.15	1.16	1.10	1.15	175,887	11.45
10/07/2025	1.13	1.17	1.09	1.09	110,752	10.90
10/06/2025	1.13	1.14	1.11	1.14	157,541	11.40
10/03/2025	1.06	1.17	1.06	1.17	205,433	11.70
10/02/2025	1.04	1.10	1.04	1.08	143,989	10.80
10/01/2025	1.06	1.09	1.01	1.04	172,552	10.40