5 DAY PERFORMANCE
+73.73%
1 MONTH PERFORMANCE
+66.67%
3 MONTH PERFORMANCE
-18.33%
6 MONTH PERFORMANCE
-42.82%
YEAR-TO-DATE PERFORMANCE
-56.98%
1 YEAR PERFORMANCE
-69.85%
Intelligent Bio Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.50 | $3.99 (14%) | $4.03 | $3.42 | 579.95 K | $5.74 M |
| 05/12/2026 | $3.15 | $3.18 (0.95%) | $3.45 | $2.95 | 269.32 K | $5.07 M |
| 05/11/2026 | $2.39 | $3.14 (31.38%) | $3.60 | $2.36 | 809.30 K | $5.01 M |
| 05/08/2026 | $2.34 | $2.36 (0.85%) | $2.37 | $2.29 | 33.45 K | $2.24 M |
| 05/07/2026 | $2.33 | $2.29 (-1.72%) | $2.41 | $2.27 | 48.21 K | $2.18 M |
| 05/06/2026 | $2.39 | $2.41 (0.84%) | $2.43 | $2.30 | 31.40 K | $2.29 M |
| 05/05/2026 | $2.49 | $2.42 (-2.81%) | $2.54 | $2.35 | 24.10 K | $2.30 M |
| 05/04/2026 | $2.51 | $2.50 (-0.4%) | $2.60 | $2.45 | 37.65 K | $2.38 M |
| 05/01/2026 | $2.45 | $2.41 (-1.63%) | $2.58 | $2.36 | 65.40 K | $2.29 M |
| 04/30/2026 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.38 | 50.78 K | $2.33 M |
| 04/29/2026 | $2.37 | $2.35 (-0.84%) | $2.40 | $2.29 | 42.20 K | $2.23 M |
| 04/28/2026 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.37 | 16.14 K | $2.30 M |
| 04/27/2026 | $2.59 | $2.46 (-5.02%) | $2.72 | $2.31 | 65.96 K | $2.34 M |
| 04/24/2026 | $2.64 | $2.55 (-3.41%) | $2.64 | $2.50 | 35.72 K | $2.42 M |
| 04/23/2026 | $2.72 | $2.63 (-3.31%) | $2.73 | $2.60 | 68.10 K | $2.50 M |
| 04/22/2026 | $2.94 | $2.76 (-6.12%) | $2.94 | $2.70 | 79.20 K | $2.62 M |
| 04/21/2026 | $3.10 | $2.92 (-5.81%) | $3.16 | $2.77 | 216.15 K | $2.78 M |
| 04/20/2026 | $2.82 | $2.93 (3.9%) | $3.00 | $2.60 | 350.51 K | $2.79 M |
| 04/17/2026 | $2.80 | $2.66 (-5%) | $3.01 | $2.60 | 295.20 K | $2.53 M |
| 04/16/2026 | $2.76 | $2.70 (-2.17%) | $2.76 | $2.60 | 23.80 K | $2.57 M |
| 04/15/2026 | $2.75 | $2.78 (1.09%) | $2.81 | $2.70 | 16.70 K | $2.64 M |
| 04/14/2026 | $2.50 | $2.77 (10.8%) | $2.78 | $2.45 | 34.12 K | $2.63 M |
| 04/13/2026 | $2.46 | $2.46 (0%) | $2.60 | $2.42 | 36.32 K | $2.34 M |
| 04/10/2026 | $2.55 | $2.46 (-3.53%) | $2.55 | $2.46 | 16.48 K | $2.34 M |
| 04/09/2026 | $2.65 | $2.55 (-3.77%) | $2.65 | $2.50 | 26.40 K | $2.42 M |
| 04/08/2026 | $2.76 | $2.65 (-3.99%) | $2.79 | $2.53 | 49.90 K | $2.52 M |
| 04/07/2026 | $2.67 | $2.68 (0.37%) | $2.75 | $2.46 | 51.35 K | $2.55 M |
| 04/06/2026 | $2.75 | $2.61 (-5.09%) | $2.92 | $2.58 | 51.00 K | $2.48 M |
| 04/02/2026 | $2.78 | $2.75 (-1.08%) | $2.89 | $2.56 | 1.13 M | $2.61 M |
| 04/01/2026 | $3.34 | $3.12 (-6.59%) | $3.41 | $3.08 | 33.90 K | $2.97 M |
| 03/31/2026 | $3.08 | $3.35 (8.77%) | $3.42 | $3.00 | 21.50 K | $3.19 M |
| 03/30/2026 | $3.30 | $2.87 (-13.03%) | $3.33 | $2.86 | 51.00 K | $2.73 M |
| 03/27/2026 | $3.34 | $3.22 (-3.59%) | $3.45 | $3.22 | 18.00 K | $3.06 M |
| 03/26/2026 | $3.25 | $3.40 (4.62%) | $3.52 | $3.18 | 34.18 K | $3.23 M |
| 03/25/2026 | $3.38 | $3.35 (-0.89%) | $3.42 | $3.25 | 21.12 K | $3.19 M |
| 03/24/2026 | $3.38 | $3.29 (-2.66%) | $3.62 | $3.25 | 38.94 K | $3.13 M |
| 03/23/2026 | $3.46 | $3.44 (-0.58%) | $3.68 | $3.38 | 24.68 K | $3.27 M |
| 03/20/2026 | $3.42 | $3.43 (0.29%) | $3.50 | $3.28 | 33.70 K | $3.26 M |
| 03/19/2026 | $3.61 | $3.44 (-4.71%) | $3.82 | $3.44 | 34.06 K | $3.27 M |
| 03/18/2026 | $3.62 | $3.63 (0.28%) | $3.70 | $3.33 | 63.82 K | $3.45 M |
| 03/17/2026 | $3.86 | $3.71 (-3.89%) | $3.94 | $3.52 | 81.11 K | $3.53 M |
| 03/16/2026 | $4.15 | $3.86 (-6.99%) | $4.18 | $3.86 | 98.23 K | $3.67 M |
| 03/13/2026 | $4.09 | $4.00 (-2.2%) | $4.09 | $3.89 | 53.51 K | $3.80 M |
| 03/12/2026 | $4.15 | $4.02 (-3.13%) | $4.21 | $3.98 | 42.11 K | $3.82 M |
| 03/11/2026 | $4.12 | $4.08 (-0.97%) | $4.21 | $3.98 | 23.55 K | $3.88 M |
| 03/10/2026 | $4.16 | $4.10 (-1.44%) | $4.32 | $4.02 | 50.19 K | $3.90 M |
| 03/09/2026 | $3.92 | $4.10 (4.59%) | $4.28 | $3.87 | 72.50 K | $3.90 M |
| 03/06/2026 | $4.21 | $4.06 (-3.56%) | $4.28 | $4.00 | 30.30 K | $3.86 M |
| 03/05/2026 | $4.38 | $4.28 (-2.28%) | $4.38 | $4.10 | 56.32 K | $4.07 M |
| 03/04/2026 | $4.18 | $4.39 (5.02%) | $4.50 | $4.03 | 43.94 K | $4.17 M |
| 03/03/2026 | $4.25 | $4.10 (-3.53%) | $4.42 | $4.10 | 42.29 K | $3.90 M |
| 03/02/2026 | $4.35 | $4.46 (2.53%) | $4.80 | $4.16 | 113.36 K | $4.24 M |
| 02/27/2026 | $4.04 | $4.50 (11.39%) | $4.90 | $4.00 | 286.08 K | $4.28 M |
| 02/26/2026 | $4.00 | $3.91 (-2.25%) | $4.06 | $3.80 | 115.65 K | $3.72 M |
| 02/25/2026 | $4.39 | $3.96 (-9.79%) | $4.43 | $3.86 | 1.08 M | $3.77 M |
| 02/24/2026 | $4.23 | $4.14 (-2.13%) | $4.30 | $3.70 | 166.89 K | $3.94 M |
| 02/23/2026 | $4.56 | $4.25 (-6.8%) | $4.67 | $4.10 | 58.20 K | $4.04 M |
| 02/20/2026 | $4.81 | $4.56 (-5.2%) | $5.08 | $4.46 | 55.50 K | $4.34 M |
| 02/19/2026 | $4.88 | $4.76 (-2.46%) | $4.95 | $4.60 | 29.74 K | $4.53 M |
| 02/18/2026 | $4.77 | $4.83 (1.26%) | $5.31 | $4.70 | 56.09 K | $4.59 M |
| 02/17/2026 | $5.00 | $4.81 (-3.8%) | $5.12 | $4.61 | 25.70 K | $4.57 M |
| 02/13/2026 | $4.80 | $5.02 (4.58%) | $5.19 | $4.72 | 38.03 K | $4.77 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.
