5 DAY PERFORMANCE
+53.56%
1 MONTH PERFORMANCE
+134.29%
3 MONTH PERFORMANCE
+59.53%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
-56.98%
1 YEAR PERFORMANCE
-72.30%
Intelligent Bio Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.66 | $2.51 (-5.64%) | $2.70 | $2.42 | 48.65 K | $3.70 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 |
| 07/07/2026 | $2.29 | $2.23 (-2.62%) | $2.29 | $2.18 | 17.26 K | $3.56 M |
| 07/06/2026 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.16 | 22.32 K | $3.64 M |
| 07/02/2026 | $2.26 | $2.24 (-0.88%) | $2.27 | $2.19 | 35.04 K | $3.57 M |
| 07/01/2026 | $2.24 | $2.23 (-0.45%) | $2.29 | $2.20 | 20.96 K | $3.56 M |
| 06/30/2026 | $2.22 | $2.30 (3.6%) | $2.33 | $2.22 | 11.66 K | $3.67 M |
| 06/29/2026 | $2.20 | $2.22 (0.91%) | $2.40 | $2.20 | 24.32 K | $3.54 M |
| 06/26/2026 | $2.11 | $2.25 (6.64%) | $2.27 | $2.11 | 18.64 K | $3.59 M |
| 06/25/2026 | $2.19 | $2.15 (-1.83%) | $2.29 | $2.08 | 33.60 K | $3.43 M |
| 06/24/2026 | $2.27 | $2.20 (-3.08%) | $2.31 | $2.18 | 66.08 K | $3.51 M |
| 06/23/2026 | $2.32 | $2.30 (-0.86%) | $2.34 | $2.27 | 28.93 K | $3.67 M |
| 06/22/2026 | $2.35 | $2.38 (1.28%) | $2.40 | $2.33 | 18.93 K | $3.79 M |
| 06/18/2026 | $2.25 | $2.29 (1.78%) | $2.36 | $2.25 | 64.65 K | $3.65 M |
| 06/17/2026 | $2.25 | $2.25 (0%) | $2.32 | $2.25 | 34.54 K | $3.59 M |
| 06/16/2026 | $2.32 | $2.30 (-0.86%) | $2.46 | $2.25 | 80.07 K | $3.67 M |
| 06/15/2026 | $2.36 | $2.33 (-1.27%) | $2.41 | $2.28 | 61.10 K | $3.72 M |
| 06/12/2026 | $2.39 | $2.40 (0.42%) | $2.42 | $2.31 | 22.86 K | $3.83 M |
| 06/11/2026 | $2.31 | $2.40 (3.9%) | $2.40 | $2.25 | 50.40 K | $3.83 M |
| 06/10/2026 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.30 | 21.08 K | $3.75 M |
| 06/09/2026 | $2.32 | $2.42 (4.31%) | $2.42 | $2.27 | 39.39 K | $3.86 M |
| 06/08/2026 | $2.54 | $2.40 (-5.51%) | $2.62 | $2.31 | 205.49 K | $3.83 M |
| 06/05/2026 | $2.43 | $2.45 (0.82%) | $2.45 | $2.24 | 115.78 K | $3.91 M |
| 06/04/2026 | $2.40 | $2.46 (2.5%) | $2.48 | $2.40 | 59.01 K | $3.92 M |
| 06/03/2026 | $2.50 | $2.44 (-2.4%) | $2.51 | $2.40 | 72.53 K | $3.89 M |
| 06/02/2026 | $2.51 | $2.54 (1.2%) | $2.56 | $2.45 | 58.24 K | $4.05 M |
| 06/01/2026 | $2.60 | $2.48 (-4.62%) | $2.63 | $2.46 | 59.19 K | $3.95 M |
| 05/29/2026 | $2.49 | $2.57 (3.21%) | $2.63 | $2.45 | 49.18 K | $4.10 M |
| 05/28/2026 | $2.55 | $2.52 (-1.18%) | $2.65 | $2.40 | 151.65 K | $4.02 M |
| 05/27/2026 | $2.68 | $2.49 (-7.09%) | $2.68 | $2.43 | 95.79 K | $3.97 M |
| 05/26/2026 | $2.58 | $2.65 (2.71%) | $2.76 | $2.54 | 117.23 K | $4.23 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.
