Intelligent Bio Solutions Inc. (INBS) NASDAQ

Currency In USD

INBS Historical Return

If you invested $1000 in Intelligent Bio Solutions Inc. (INBS) since IPO date, it would be worth $0.08 as of September 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.28, while $1000 invested 1 year ago would be worth $131.76. This corresponds to total returns of -99.99%, -99.97%, -86.82%, respectively, with annualized returns of -80.6%, -80.57%, -86.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INBS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2026	2.2	2.24	2.24	2.29	2.18	68,881
September 08, 2026	2.2	2.15	2.15	2.25	2.12	69,730
September 04, 2026	2.32	2.23	2.23	2.39	2.15	91,240
September 03, 2026	2.47	2.3	2.3	2.56	2.28	0
September 02, 2026	2.45	2.47	2.47	2.5	2.3	179,079
September 01, 2026	2.4	2.43	2.43	2.84	2.05	5.01M
August 31, 2026	2.38	2.4	2.4	2.41	2.34	24,017
August 28, 2026	2.33	2.36	2.36	2.4	2.27	16,980
August 27, 2026	2.4	2.27	2.27	2.41	2.26	21,699
August 26, 2026	2.26	2.26	2.26	2.48	2.25	45,102
August 25, 2026	2.32	2.36	2.36	2.49	2.3	0
August 24, 2026	2.43	2.5	2.5	2.65	2.25	0
August 21, 2026	2.68	2.51	2.51	2.7	2.42	47,895
August 20, 2026	2.7	2.65	2.65	2.75	2.6	51,246
August 19, 2026	3.26	2.73	2.73	3.26	2.65	194,140
August 18, 2026	3.35	3.22	3.22	3.35	3.04	0
August 17, 2026	2.86	3.37	3.37	3.49	2.86	238,232
August 14, 2026	2.94	2.77	2.77	3.09	2.63	90,992
August 13, 2026	2.54	3	3	3.08	2.42	0
August 12, 2026	2.54	2.54	2.54	2.59	2.02	0
August 11, 2026	2	2.05	2.05	2.08	2	45,668
August 10, 2026	2.04	1.96	1.96	2.04	1.95	40,419
August 07, 2026	1.99	1.98	1.98	1.99	1.9	36,174
August 06, 2026	1.87	1.99	1.99	2	1.8	38,970
August 05, 2026	1.77	1.79	1.79	1.87	1.76	34,668
August 04, 2026	1.79	1.85	1.85	1.85	1.72	32,483
August 03, 2026	1.85	1.82	1.82	1.88	1.81	35,503
July 31, 2026	1.58	1.81	1.81	1.92	1.57	163,858
July 30, 2026	1.55	1.58	1.58	1.59	1.54	17,684
July 29, 2026	1.68	1.55	1.55	1.68	1.55	28,988
July 28, 2026	1.62	1.59	1.59	1.78	1.58	54,523
July 27, 2026	1.85	1.72	1.72	1.85	1.72	27,147
July 23, 2026	1.8	1.81	1.81	1.88	1.75	58,119
July 22, 2026	1.81	1.8	1.8	1.83	1.73	41,775
July 21, 2026	2.01	1.81	1.81	2.02	1.75	252,121
July 20, 2026	2.12	1.97	1.97	2.27	1.9	302,954
July 17, 2026	2.13	2.11	2.11	2.21	2.1	85,049
July 16, 2026	2.28	2.2	2.2	2.31	2.11	130,910
July 15, 2026	2.32	2.29	2.29	2.43	2.25	166,373
July 14, 2026	2.25	2.25	2.25	2.35	2.2	106,130
July 13, 2026	2.35	2.3	2.3	2.35	2.18	187,660
July 10, 2026	2.2	2.16	2.16	2.22	2.12	12,642
July 09, 2026	2.17	2.21	2.21	2.23	2.14	22,541
July 08, 2026	2.15	2.17	2.17	2.21	2.14	23,655
July 07, 2026	2.29	2.23	2.23	2.29	2.18	17,245
July 06, 2026	2.24	2.28	2.28	2.33	2.2	22,320
July 02, 2026	2.25	2.24	2.24	2.25	2.19	33,973
July 01, 2026	2.26	2.23	2.23	2.26	2.2	20,144
June 30, 2026	2.3	2.3	2.3	2.32	2.25	11,627
June 29, 2026	2.28	2.22	2.22	2.3	2.19	24,193
June 26, 2026	2.11	2.25	2.25	2.27	2.11	18,465
June 25, 2026	2.19	2.15	2.15	2.2	2.08	33,327
June 24, 2026	2.26	2.2	2.2	2.32	2.19	65,430
June 23, 2026	2.33	2.3	2.3	2.33	2.27	28,248
June 22, 2026	2.38	2.38	2.38	2.4	2.35	18,921
June 18, 2026	2.27	2.29	2.29	2.39	2.27	57,399
June 17, 2026	2.25	2.25	2.25	2.32	2.25	34,441
June 16, 2026	2.33	2.3	2.3	2.46	2.27	78,238
June 15, 2026	2.36	2.33	2.33	2.41	2.28	60,400
June 12, 2026	2.34	2.4	2.4	2.43	2.33	22,433