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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	1.08	1.06	1.06	1.08	1.05	114,109
October 20, 2025	1.05	1.08	1.08	1.1	1.03	107,000
October 17, 2025	1.03	1.03	1.03	1.04	1.02	58,787
October 16, 2025	1.08	1.03	1.03	1.08	1.01	181,122
October 15, 2025	1.09	1.07	1.07	1.09	1.05	121,383
October 14, 2025	1.07	1.08	1.08	1.09	1.02	97,000
October 13, 2025	1.07	1.07	1.07	1.1	1.06	101,300
October 10, 2025	1.14	1.07	1.07	1.15	1.05	128,490
October 09, 2025	1.15	1.13	1.13	1.15	1.12	95,986
October 08, 2025	1.15	1.15	1.15	1.16	1.1	176,603
October 07, 2025	1.13	1.09	1.09	1.17	1.09	110,752
October 06, 2025	1.13	1.14	1.14	1.14	1.11	157,681
October 03, 2025	1.06	1.17	1.17	1.17	1.06	205,242
October 02, 2025	1.04	1.08	1.08	1.1	1.04	144,054
October 01, 2025	1.06	1.04	1.04	1.09	1.01	176,600
September 30, 2025	1.14	1.02	1.02	1.15	1.01	288,547
September 29, 2025	1.12	1.14	1.14	1.15	1.12	122,440
September 26, 2025	1.19	1.12	1.12	1.21	1.08	885,406
September 25, 2025	1.32	1.28	1.28	1.36	1.25	240,000
September 24, 2025	1.32	1.36	1.36	1.4	1.32	98,290
September 23, 2025	1.34	1.32	1.32	1.4	1.32	127,453
September 22, 2025	1.32	1.35	1.35	1.35	1.27	112,800
September 19, 2025	1.41	1.32	1.32	1.41	1.27	405,720
September 18, 2025	1.41	1.42	1.42	1.45	1.38	338,000
September 17, 2025	1.5	1.41	1.41	1.55	1.38	1.53M
September 16, 2025	1.72	1.88	1.88	1.9	1.69	327,335
September 15, 2025	1.73	1.72	1.72	1.76	1.68	133,800
September 12, 2025	1.73	1.79	1.79	1.82	1.72	123,032
September 11, 2025	1.68	1.73	1.73	1.81	1.65	181,462

Intelligent Bio Solutions Inc. (INBS) NASDAQ