5 DAY PERFORMANCE
+72.27%
1 MONTH PERFORMANCE
+64.66%
3 MONTH PERFORMANCE
+19.88%
6 MONTH PERFORMANCE
-16.50%
YEAR-TO-DATE PERFORMANCE
-49.26%
1 YEAR PERFORMANCE
+153.09%
Intelligent Bio Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 59.52 K | $3.67 M |
| 06/22/2026 | $2.35 | $2.38 (1.28%) | $2.40 | $2.33 | 18.93 K | $3.79 M |
| 06/21/2026 | $2.34 | $2.36 (0.85%) | $2.51 | $2.34 | 23.04 K | $3.76 M |
| 06/18/2026 | $2.25 | $2.29 (1.78%) | $2.36 | $2.25 | 64.65 K | |
| 06/17/2026 | $2.25 | $2.25 (0%) | $2.32 | $2.25 | 34.54 K | $3.67 M |
| 06/16/2026 | $2.32 | $2.30 (-0.86%) | $2.46 | $2.25 | 80.10 K | $3.68 M |
| 06/15/2026 | $2.36 | $2.33 (-1.27%) | $2.41 | $2.28 | 61.10 K | $3.70 M |
| 06/14/2026 | $2.54 | $2.43 (-4.33%) | $2.54 | $2.29 | 24.97 K | $3.87 M |
| 06/12/2026 | $2.39 | $2.40 (0.42%) | $2.42 | $2.31 | 22.86 K | |
| 06/11/2026 | $2.31 | $2.40 (3.9%) | $2.40 | $2.25 | 50.40 K | $3.81 M |
| 06/10/2026 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.30 | 29.40 K | $3.78 M |
| 06/09/2026 | $2.32 | $2.42 (4.31%) | $2.42 | $2.27 | 52.76 K | $3.76 M |
| 06/08/2026 | $2.54 | $2.40 (-5.51%) | $2.62 | $2.31 | 205.50 K | $3.81 M |
| 06/07/2026 | $1.57 | $2.33 (48.41%) | $2.62 | $1.57 | 76.65 K | $3.72 M |
| 06/05/2026 | $2.43 | $2.45 (0.82%) | $2.45 | $2.24 | 115.78 K | |
| 06/04/2026 | $2.40 | $2.46 (2.5%) | $2.48 | $2.40 | 59.01 K | $3.84 M |
| 06/03/2026 | $2.50 | $2.44 (-2.4%) | $2.51 | $2.40 | 72.53 K | $4.02 M |
| 06/02/2026 | $2.51 | $2.54 (1.2%) | $2.56 | $2.45 | 58.24 K | $3.86 M |
| 06/01/2026 | $2.60 | $2.48 (-4.62%) | $2.63 | $2.46 | 59.20 K | $4.08 M |
| 05/31/2026 | $3.05 | $2.53 (-17.05%) | $3.05 | $2.46 | 46.26 K | $4.03 M |
| 05/29/2026 | $2.49 | $2.57 (3.21%) | $2.63 | $2.45 | 49.20 K | |
| 05/28/2026 | $2.55 | $2.52 (-1.18%) | $2.65 | $2.40 | 151.65 K | $4.07 M |
| 05/27/2026 | $2.68 | $2.49 (-7.09%) | $2.68 | $2.43 | 95.79 K | $4.05 M |
| 05/26/2026 | $2.58 | $2.59 (0.39%) | $2.71 | $2.45 | 38.98 K | $4.13 M |
| 05/25/2026 | $2.45 | $2.66 (8.57%) | $2.76 | $2.45 | 61.51 K | $4.24 M |
| 05/21/2026 | $3.04 | $2.66 (-12.5%) | $3.04 | $2.53 | 83.65 K | $4.24 M |
| 05/20/2026 | $3.38 | $2.72 (-19.53%) | $3.38 | $2.63 | 52.50 K | $4.34 M |
| 05/19/2026 | $3.47 | $2.84 (-18.16%) | $3.47 | $2.81 | 51.48 K | $4.53 M |
| 05/18/2026 | $4.80 | $3.26 (-32.08%) | $4.80 | $3.20 | 47.59 K | $5.20 M |
| 05/17/2026 | $3.85 | $3.64 (-5.45%) | $4.11 | $3.63 | 32.75 K | $5.80 M |
| 05/14/2026 | $3.88 | $4.04 (4.12%) | $4.71 | $3.88 | 91.08 K | $6.44 M |
| 05/13/2026 | $3.87 | $4.14 (6.98%) | $5.13 | $3.86 | 308.84 K | $6.60 M |
| 05/12/2026 | $3.32 | $4.03 (21.39%) | $4.03 | $3.20 | 182.27 K | $6.43 M |
| 05/11/2026 | $3.40 | $3.16 (-7.06%) | $3.41 | $3.01 | 91.23 K | $5.04 M |
| 05/10/2026 | $2.32 | $3.08 (32.76%) | $3.56 | $2.32 | 248.99 K | $4.91 M |
| 05/07/2026 | $1.19 | $2.43 (104.2%) | $2.46 | $1.19 | 53.61 K | $3.87 M |
| 05/06/2026 | $2.60 | $2.39 (-8.08%) | $2.60 | $2.30 | 71.43 K | $3.81 M |
| 05/05/2026 | $1.94 | $2.44 (25.77%) | $2.54 | $1.35 | 21.61 K | $3.89 M |
| 05/04/2026 | $2.89 | $2.41 (-16.61%) | $2.89 | $2.38 | 31.88 K | $3.84 M |
| 05/03/2026 | $1.68 | $2.57 (52.98%) | $2.57 | $1.60 | 59.44 K | $4.10 M |
| 04/30/2026 | $1.53 | $2.32 (51.63%) | $2.53 | $1.52 | 37.28 K | $3.70 M |
| 04/29/2026 | $2.78 | $2.29 (-17.63%) | $2.78 | $1.16 | 43.12 K | $3.65 M |
| 04/28/2026 | $2.62 | $2.38 (-9.16%) | $2.62 | $2.32 | 24.58 K | $3.79 M |
| 04/27/2026 | $2.31 | $2.43 (5.19%) | $2.48 | $1.74 | 279.72 K | $3.87 M |
| 04/26/2026 | $2.31 | $2.42 (4.76%) | $2.71 | $1.89 | 337.75 K | $3.86 M |
| 04/23/2026 | $2.59 | $2.59 (0%) | $2.66 | $2.53 | 206.15 K | $4.13 M |
| 04/22/2026 | $2.70 | $2.61 (-3.33%) | $2.73 | $2.56 | 179.42 K | $4.16 M |
| 04/21/2026 | $2.65 | $2.75 (3.77%) | $2.92 | $2.65 | 523.95 K | $4.38 M |
| 04/20/2026 | $2.88 | $2.79 (-3.12%) | $3.13 | $2.79 | 668.55 K | $4.45 M |
| 04/19/2026 | $2.94 | $2.90 (-1.36%) | $2.99 | $2.60 | 625.80 K | $4.62 M |
| 04/16/2026 | $1.81 | $2.62 (44.75%) | $2.94 | $1.81 | 623.49 K | $4.18 M |
| 04/15/2026 | $1.82 | $2.66 (46.15%) | $2.79 | $1.82 | 134.30 K | $4.24 M |
| 04/14/2026 | $2.88 | $2.68 (-6.94%) | $2.88 | $2.65 | 82.90 K | $4.27 M |
| 04/13/2026 | $1.77 | $2.76 (55.93%) | $2.77 | $1.77 | 139.14 K | $4.40 M |
| 04/12/2026 | $1.94 | $2.52 (29.9%) | $2.59 | $1.94 | 524.96 K | $4.02 M |
| 04/09/2026 | $1.94 | $2.38 (22.68%) | $2.60 | $1.88 | 152.85 K | $3.79 M |
| 04/08/2026 | $1.94 | $2.63 (35.57%) | $2.67 | $1.94 | 124.34 K | $4.19 M |
| 04/07/2026 | $1.97 | $2.66 (35.03%) | $2.72 | $1.97 | 200.52 K | $4.24 M |
| 04/06/2026 | $2.77 | $2.56 (-7.58%) | $2.78 | $2.51 | 149.73 K | $4.08 M |
| 04/05/2026 | $3.13 | $2.69 (-14.06%) | $3.13 | $2.58 | 232.62 K | $4.29 M |
| 04/01/2026 | $2.64 | $2.76 (4.55%) | $3.91 | $2.19 | 1.79 M | $4.40 M |
| 03/31/2026 | $3.53 | $3.50 (-0.85%) | $3.72 | $2.62 | 109.39 K | $5.58 M |
| 03/30/2026 | $3.43 | $3.32 (-3.21%) | $3.43 | $2.98 | 49.85 K | $5.29 M |
| 03/29/2026 | $2.53 | $2.83 (11.86%) | $3.36 | $2.53 | 209.05 K | $4.51 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.
