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 $0.07 as of July 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.19, while $1000 invested 1 year ago would be worth $89.16. This corresponds to total returns of -99.99%, -99.98%, -91.08%, respectively, with annualized returns of -82.08%, -81.87%, -91.08%.

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
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
June 11, 2026	2.31	2.4	2.4	2.4	2.25	48,690
June 10, 2026	2.4	2.35	2.35	2.4	2.3	20,877
June 09, 2026	2.33	2.42	2.42	2.42	2.27	39,240
June 08, 2026	2.53	2.4	2.4	2.62	2.31	200,814
June 05, 2026	2.43	2.45	2.45	2.45	2.24	0
June 04, 2026	2.4	2.46	2.46	2.48	2.4	58,572
June 03, 2026	2.5	2.44	2.44	2.51	2.4	71,562
June 02, 2026	2.51	2.54	2.54	2.54	2.45	55,739
June 01, 2026	2.6	2.48	2.48	2.6	2.46	46,029
May 29, 2026	2.51	2.57	2.57	2.57	2.47	48,460
May 28, 2026	2.55	2.52	2.52	2.65	2.4	149,600
May 27, 2026	2.59	2.49	2.49	2.59	2.43	95,525
May 26, 2026	2.58	2.65	2.65	2.76	2.56	113,122
May 22, 2026	2.63	2.57	2.57	2.81	2.53	123,145
May 21, 2026	2.85	2.63	2.63	2.87	2.63	122,024
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