Intelligent Bio Solutions Inc. - INBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	15.16	14.6	14.6	15.28	14.08	173,574
January 15, 2026	15.6	14.42	14.42	15.84	13.5	383,198
January 14, 2026	16.19	15.6	15.6	16.94	15.33	327,684
January 13, 2026	14.91	16.67	16.67	18.45	14.26	688,158
January 12, 2026	23	15.26	15.26	24.9	13.61	4.77M
January 09, 2026	15.5	17.92	17.92	19	15.5	1.68M
January 08, 2026	12.3	14.31	14.31	16.14	11.81	1.31M
January 07, 2026	10.87	11.84	11.84	13.6	10.75	1.8M
January 06, 2026	10.98	10.7	10.7	12.75	9.9	1.78M
January 05, 2026	8.13	11	11	15.25	8.13	19.69M
January 02, 2026	7.8	7.89	7.89	8.9	7.43	2.01M
December 31, 2025	5.74	9.53	9.53	12.94	5.62	106.02M
December 30, 2025	4.36	4.1	4.1	4.5	4.03	43,558
December 29, 2025	4.76	4.3	4.3	4.84	4.3	24,861
December 26, 2025	4.93	4.84	4.87	5	4.55	16,754
December 24, 2025	5.36	4.98	4.98	5.36	4.92	24,139
December 23, 2025	5.7	5.28	5.28	5.77	5.28	36,500
December 22, 2025	6.01	5.75	5.75	6.14	5.67	46,125
December 19, 2025	6.95	6.14	6.14	6.98	5.69	75,366
December 18, 2025	6.23	6.99	6.99	7.25	6.23	297,920
December 17, 2025	5.34	5.91	5.91	6.82	5.31	133,700
December 16, 2025	5.45	5.5	5.5	5.83	5.09	45,436
December 15, 2025	5.38	5.5	5.5	5.79	5.38	125,464
December 12, 2025	0.73	0.56	0.56	0.73	0.56	904,908
December 11, 2025	0.72	0.72	0.72	0.73	0.7	79,365
December 10, 2025	0.73	0.72	0.72	0.74	0.71	31,733
December 09, 2025	0.69	0.74	0.74	0.75	0.69	58,149
December 08, 2025	0.72	0.71	0.71	0.72	0.68	44,600
December 05, 2025	0.75	0.72	0.72	0.76	0.72	68,423
December 04, 2025	0.7	0.75	0.75	0.76	0.68	197,714
December 03, 2025	0.67	0.69	0.69	0.7	0.65	133,313
December 02, 2025	0.65	0.66	0.66	0.7	0.65	178,099
December 01, 2025	0.67	0.65	0.65	0.69	0.65	47,385
November 28, 2025	0.68	0.66	0.66	0.68	0.65	54,465
November 26, 2025	0.66	0.67	0.67	0.69	0.66	108,531
November 25, 2025	0.68	0.66	0.66	0.68	0.65	131,666
November 24, 2025	0.67	0.66	0.66	0.69	0.64	104,800
November 21, 2025	0.65	0.68	0.68	0.69	0.64	153,969
November 20, 2025	0.67	0.64	0.64	0.69	0.64	132,740
November 19, 2025	0.71	0.69	0.69	0.73	0.67	108,015
November 18, 2025	0.71	0.69	0.69	0.71	0.67	70,100
November 17, 2025	0.72	0.69	0.69	0.72	0.69	176,426
November 14, 2025	0.71	0.72	0.72	0.73	0.7	121,800
November 13, 2025	0.78	0.72	0.72	0.78	0.71	148,170
November 12, 2025	0.8	0.79	0.79	0.84	0.76	244,474
November 11, 2025	0.8	0.81	0.81	0.81	0.78	49,692
November 10, 2025	0.8	0.78	0.78	0.82	0.78	104,700
November 07, 2025	0.76	0.77	0.77	0.78	0.73	261,161
November 06, 2025	0.81	0.78	0.78	0.82	0.75	228,423
November 05, 2025	0.86	0.82	0.82	0.86	0.81	310,300
November 04, 2025	0.98	0.84	0.84	1.04	0.83	1.43M
November 03, 2025	0.97	0.93	0.93	0.97	0.91	180,094
October 31, 2025	1.03	0.98	0.98	1.04	0.97	256,735
October 30, 2025	0.96	1.03	1.03	1.06	0.92	835,500
October 29, 2025	1.01	0.95	0.95	1.01	0.94	183,700
October 28, 2025	1.01	1.01	1.01	1.01	0.99	128,744
October 27, 2025	1	1	1	1.04	1	181,400
October 24, 2025	1.02	1.01	1.01	1.03	1	332,637
October 23, 2025	1.07	1.02	1.02	1.13	1	4.37M
October 22, 2025	1.06	0.99	0.99	1.07	0.95	205,241

Intelligent Bio Solutions Inc. (INBS) NASDAQ