Intelligent Bio Solutions Inc. (INBS) NASDAQ

2.83

-0.46(-13.98%)

Updated at May 20 04:00PM

Currency In USD

INBS Historical Return

If you invested $1000 in Intelligent Bio Solutions Inc. (INBS) since IPO date, it would be worth $0.11 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.38, while $1000 invested 1 year ago would be worth $221.09. This corresponds to total returns of -99.99%, -99.96%, -77.89%, respectively, with annualized returns of -81.56%, -79.24%, -77.89%.

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
May 20, 2026	3.2	2.83	2.83	3.24	2.8	170,868
May 19, 2026	3.42	3.29	3.29	3.61	3.23	87,348
May 18, 2026	4.14	3.65	3.65	4.14	3.55	93,179
May 15, 2026	4.39	4.01	4.01	4.57	3.88	182,564
May 14, 2026	4.69	4.11	4.11	5.2	3.81	654,337
May 13, 2026	3.5	3.99	3.99	4.03	3.42	581,031
May 12, 2026	3.15	3.18	3.18	3.45	2.95	264,508
May 11, 2026	2.39	3.14	3.14	3.6	2.36	790,691
May 08, 2026	2.34	2.36	2.36	2.37	2.29	32,890
May 07, 2026	2.33	2.29	2.29	2.41	2.27	48,105
May 06, 2026	2.39	2.41	2.41	2.43	2.3	30,382
May 05, 2026	2.49	2.42	2.42	2.54	2.35	24,057
May 04, 2026	2.51	2.5	2.5	2.6	2.45	36,945
May 01, 2026	2.45	2.41	2.41	2.58	2.36	65,244
April 30, 2026	2.49	2.45	2.45	2.49	2.38	50,734
April 29, 2026	2.37	2.35	2.35	2.4	2.29	41,264
April 28, 2026	2.5	2.42	2.42	2.5	2.37	16,108
April 27, 2026	2.59	2.46	2.46	2.72	2.31	65,948
April 24, 2026	2.64	2.55	2.55	2.64	2.5	35,715
April 23, 2026	2.72	2.63	2.63	2.73	2.6	67,725
April 22, 2026	2.94	2.76	2.76	2.94	2.7	77,581
April 21, 2026	3.1	2.92	2.92	3.16	2.77	214,622
April 20, 2026	2.82	2.93	2.93	3	2.6	344,535
April 17, 2026	2.8	2.66	2.66	3.01	2.6	293,201
April 16, 2026	2.76	2.7	2.7	2.76	2.6	23,777
April 15, 2026	2.75	2.78	2.78	2.81	2.7	15,956
April 14, 2026	2.5	2.77	2.77	2.78	2.5	32,931
April 13, 2026	2.46	2.46	2.46	2.6	2.42	36,315
April 10, 2026	2.55	2.46	2.46	2.55	2.46	14,416
April 09, 2026	2.65	2.55	2.55	2.65	2.5	26,344
April 08, 2026	2.76	2.65	2.65	2.79	2.53	49,796
April 07, 2026	2.67	2.68	2.68	2.75	2.46	51,349
April 06, 2026	2.75	2.61	2.61	2.92	2.58	50,917
April 02, 2026	3.25	2.81	2.75	3.25	2.56	1.12M
April 01, 2026	3.34	3.12	3.12	3.41	3.08	33,880
March 31, 2026	3.08	3.35	3.35	3.42	3	22,074
March 30, 2026	3.3	2.87	2.87	3.33	2.86	49,649
March 27, 2026	3.34	3.22	3.22	3.45	3.22	17,919
March 26, 2026	3.25	3.4	3.4	3.52	3.18	34,024
March 25, 2026	3.38	3.35	3.35	3.42	3.25	20,829
March 24, 2026	3.38	3.29	3.29	3.62	3.25	37,344
March 23, 2026	3.46	3.44	3.44	3.68	3.38	23,847
March 20, 2026	3.42	3.43	3.43	3.5	3.3	22,367
March 19, 2026	3.61	3.44	3.44	3.82	3.44	33,711
March 18, 2026	3.62	3.63	3.63	3.7	3.33	63,304
March 17, 2026	3.86	3.71	3.71	3.94	3.52	80,562
March 16, 2026	4.15	3.95	3.86	4.18	3.88	97,664
March 13, 2026	4.09	4	4	4.09	3.89	51,375
March 12, 2026	4.15	4.02	4.02	4.21	3.98	40,449
March 11, 2026	4.12	4.08	4.08	4.21	3.98	23,230
March 10, 2026	4.16	4.1	4.1	4.32	4.02	49,995
March 09, 2026	3.92	4.1	4.1	4.28	3.87	71,265
March 06, 2026	4.21	4.06	4.06	4.28	4	30,300
March 05, 2026	4.38	4.28	4.28	4.38	4.1	56,318
March 04, 2026	4.18	4.39	4.39	4.5	4.03	41,248
March 03, 2026	4.34	4.1	4.1	4.34	4.1	41,959
March 02, 2026	4.35	4.46	4.46	4.8	4.16	113,357
February 27, 2026	4.04	4.5	4.5	4.9	4	286,076
February 26, 2026	4	3.91	3.91	4.06	3.8	115,647
February 25, 2026	4.39	3.96	3.96	4.43	3.86	1.08M