5 DAY PERFORMANCE
+146.99%
1 MONTH PERFORMANCE
+90.70%
3 MONTH PERFORMANCE
+88.94%
6 MONTH PERFORMANCE
+54.72%
YEAR-TO-DATE PERFORMANCE
-56.98%
1 YEAR PERFORMANCE
-64.19%
Intelligent Bio Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.55 | 17.45 K | $4.56 M |
| 10/07/2026 | $1.57 | $1.59 (1.27%) | $1.61 | $1.54 | 21.12 K | $4.62 M |
| 10/06/2026 | $1.68 | $1.58 (-5.95%) | $1.81 | $1.57 | 97.33 K | $4.59 M |
| 10/05/2026 | $1.67 | $1.67 (0%) | $1.70 | $1.65 | 79.38 K | $4.85 M |
| 10/02/2026 | $1.70 | $1.66 (-2.35%) | $1.75 | $1.64 | 43.70 K | $4.82 M |
| 10/01/2026 | $1.72 | $1.66 (-3.49%) | $1.75 | $1.65 | 34.00 K | $4.82 M |
| 09/30/2026 | $1.68 | $1.67 (-0.6%) | $1.92 | $1.65 | 40.31 K | $4.85 M |
| 09/29/2026 | $1.72 | $1.63 (-5.23%) | $1.72 | $1.60 | 62.07 K | $4.74 M |
| 09/28/2026 | $1.64 | $1.65 (0.61%) | $1.73 | $1.64 | 24.88 K | $4.79 M |
| 09/25/2026 | $1.74 | $1.70 (-2.3%) | $1.84 | $1.70 | 25.82 K | $4.94 M |
| 09/24/2026 | $1.79 | $1.71 (-4.47%) | $1.86 | $1.65 | 94.08 K | $4.97 M |
| 09/23/2026 | $1.80 | $1.77 (-1.67%) | $1.90 | $1.77 | 29.84 K | $5.14 M |
| 09/22/2026 | $1.83 | $1.80 (-1.64%) | $1.94 | $1.77 | 52.24 K | $5.23 M |
| 09/21/2026 | $1.95 | $1.81 (-7.18%) | $1.96 | $1.79 | 48.39 K | $5.26 M |
| 09/18/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.90 | 35.38 K | $5.67 M |
| 09/17/2026 | $1.97 | $2.00 (1.52%) | $2.05 | $1.96 | 26.35 K | $5.81 M |
| 09/16/2026 | $2.02 | $1.97 (-2.48%) | $2.10 | $1.96 | 26.19 K | $5.72 M |
| 09/15/2026 | $2.08 | $2.05 (-1.44%) | $2.08 | $2.01 | 34.69 K | $5.96 M |
| 09/14/2026 | $2.10 | $2.07 (-1.43%) | $2.18 | $2.06 | 26.08 K | $6.01 M |
| 09/11/2026 | $2.23 | $2.13 (-4.48%) | $2.23 | $2.10 | 30.14 K | $6.19 M |
| 09/10/2026 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.11 | 30.37 K | $6.36 M |
| 09/09/2026 | $2.15 | $2.24 (4.19%) | $2.29 | $2.12 | 73.48 K | $6.51 M |
| 09/08/2026 | $2.25 | $2.15 (-4.44%) | $2.29 | $2.13 | 69.78 K | $6.25 M |
| 09/04/2026 | $2.29 | $2.23 (-2.62%) | $2.40 | $2.15 | 91.72 K | $6.48 M |
| 09/03/2026 | $2.47 | $2.30 (-6.88%) | $2.56 | $2.26 | 132.51 K | $6.68 M |
| 09/02/2026 | $2.44 | $2.47 (1.23%) | $2.61 | $2.30 | 183.69 K | $7.18 M |
| 09/01/2026 | $2.40 | $2.43 (1.25%) | $2.84 | $2.05 | 5.04 M | $7.06 M |
| 08/31/2026 | $2.38 | $2.40 (0.84%) | $2.41 | $2.34 | 24.05 K | $6.97 M |
| 08/28/2026 | $2.33 | $2.36 (1.29%) | $2.40 | $2.27 | 16.98 K | $6.86 M |
| 08/27/2026 | $2.33 | $2.27 (-2.58%) | $2.41 | $2.24 | 21.71 K | $6.60 M |
| 08/26/2026 | $2.35 | $2.26 (-3.83%) | $2.48 | $2.25 | 45.24 K | $6.57 M |
| 08/25/2026 | $2.32 | $2.36 (1.72%) | $2.49 | $2.30 | 58.70 K | $6.86 M |
| 08/24/2026 | $2.43 | $2.50 (2.88%) | $2.67 | $2.25 | 215.80 K | $7.26 M |
| 08/21/2026 | $2.66 | $2.51 (-5.64%) | $2.70 | $2.42 | 48.65 K | $7.29 M |
| 08/20/2026 | $2.62 | $2.65 (1.15%) | $2.75 | $2.60 | 51.38 K | $3.90 M |
| 08/19/2026 | $3.26 | $2.67 (-18.1%) | $3.26 | $2.63 | 203.26 K | $3.93 M |
| 08/18/2026 | $3.35 | $3.22 (-3.88%) | $3.36 | $3.04 | 79.03 K | $4.74 M |
| 08/17/2026 | $2.86 | $3.37 (17.83%) | $3.49 | $2.86 | 244.73 K | $4.96 M |
| 08/14/2026 | $2.94 | $2.77 (-5.78%) | $3.09 | $2.63 | 91.01 K | $4.42 M |
| 08/13/2026 | $2.55 | $3.00 (17.65%) | $3.08 | $2.42 | 428.93 K | $4.78 M |
| 08/12/2026 | $2.08 | $2.54 (22.12%) | $2.59 | $2.01 | 322.87 K | $4.05 M |
| 08/11/2026 | $2.00 | $2.05 (2.5%) | $2.08 | $2.00 | 45.82 K | $3.27 M |
| 08/10/2026 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.95 | 40.45 K | $3.13 M |
| 08/07/2026 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.90 | 37.49 K | $3.16 M |
| 08/06/2026 | $1.81 | $1.99 (9.94%) | $2.00 | $1.80 | 41.43 K | $3.17 M |
| 08/05/2026 | $1.76 | $1.79 (1.7%) | $1.88 | $1.76 | 34.72 K | $2.85 M |
| 08/04/2026 | $1.79 | $1.81 (1.12%) | $1.85 | $1.72 | 34.61 K | $2.89 M |
| 08/03/2026 | $1.85 | $1.82 (-1.62%) | $1.88 | $1.81 | 35.85 K | $2.90 M |
| 07/31/2026 | $1.58 | $1.81 (14.56%) | $1.92 | $1.57 | 165.03 K | $2.89 M |
| 07/30/2026 | $1.55 | $1.58 (1.94%) | $1.59 | $1.54 | 18.43 K | $2.52 M |
| 07/29/2026 | $1.68 | $1.55 (-7.74%) | $1.68 | $1.55 | 30.16 K | $2.47 M |
| 07/28/2026 | $1.70 | $1.59 (-6.47%) | $1.78 | $1.52 | 55.34 K | $2.54 M |
| 07/27/2026 | $1.77 | $1.72 (-2.82%) | $1.85 | $1.71 | 27.27 K | $2.74 M |
| 07/24/2026 | $1.81 | $1.75 (-3.31%) | $1.87 | $1.71 | 62.24 K | $2.79 M |
| 07/23/2026 | $1.80 | $1.81 (0.56%) | $1.88 | $1.75 | 58.56 K | $2.89 M |
| 07/22/2026 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.73 | 43.09 K | $2.87 M |
| 07/21/2026 | $1.97 | $1.81 (-8.12%) | $2.02 | $1.58 | 255.28 K | $2.89 M |
| 07/20/2026 | $2.12 | $1.97 (-7.08%) | $2.27 | $1.90 | 304.30 K | $3.14 M |
| 07/17/2026 | $2.18 | $2.11 (-3.21%) | $2.21 | $2.10 | 85.38 K | $3.36 M |
| 07/16/2026 | $2.28 | $2.20 (-3.51%) | $2.31 | $2.11 | 131.42 K | $3.51 M |
| 07/15/2026 | $2.26 | $2.29 (1.33%) | $2.43 | $2.25 | 167.64 K | $3.65 M |
| 07/14/2026 | $2.30 | $2.25 (-2.17%) | $2.35 | $2.20 | 107.74 K | $3.59 M |
| 07/13/2026 | $2.24 | $2.30 (2.68%) | $2.35 | $2.15 | 195.53 K | $3.67 M |
| 07/10/2026 | $2.15 | $2.16 (0.47%) | $2.22 | $2.11 | 13.12 K | $3.44 M |
| 07/09/2026 | $2.18 | $2.21 (1.38%) | $2.28 | $2.14 | 22.83 K | $3.52 M |
| 07/08/2026 | $2.20 | $2.17 (-1.36%) | $2.21 | $2.11 | 23.99 K | $3.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
