Intelligent Bio Solutions Inc. (INBS) NASDAQ

2.76

-0.16(-5.48%)

Updated at April 22 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 $0.1 as of April 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.27, while $1000 invested 1 year ago would be worth $222.58. This corresponds to total returns of -99.99%, -99.97%, -77.74%, respectively, with annualized returns of -82.09%, -80.6%, -77.74%.

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
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
February 24, 2026	4.23	4.14	4.14	4.3	3.7	166,891
February 23, 2026	4.56	4.25	4.25	4.67	4.1	58,200
February 20, 2026	4.81	4.56	4.56	5.08	4.46	55,501
February 19, 2026	4.88	4.76	4.76	4.95	4.6	29,738
February 18, 2026	4.77	4.83	4.83	5.31	4.7	56,094
February 17, 2026	5	4.81	4.81	5.12	4.61	25,700
February 13, 2026	4.8	5.02	5.02	5.19	4.72	38,025
February 12, 2026	5.14	4.9	4.9	5.28	4.81	45,258
February 11, 2026	5.55	5.25	5.25	5.57	5.04	42,335
February 10, 2026	5.6	5.5	5.5	5.88	5.23	61,883
February 09, 2026	6.23	5.71	5.71	6.34	5.61	46,909
February 06, 2026	6.19	6.23	6.23	6.75	5.89	47,546
February 05, 2026	7.01	6.32	6.32	7.4	6.18	240,500
February 04, 2026	7.2	6.96	6.96	7.33	6.66	142,043
February 03, 2026	7.85	7.41	7.41	7.9	7.2	48,818
February 02, 2026	8.8	7.86	7.86	8.87	7.51	213,927
January 30, 2026	8.73	8.69	8.69	9.15	8.67	72,670
January 29, 2026	8.94	9	9	9.2	8.8	121,349
January 28, 2026	9.1	9.12	9.12	9.24	8.8	79,600
January 27, 2026	8.45	8.86	8.86	9.07	8.03	115,600