Skip to main content
INBS logo

Intelligent Bio Solutions Inc.

INBSNASDAQHealthcareMedical Devices

$1.59Today:- (-)1Y −83.48%

As of Oct 23, 2026 close

Market cap
$3.98M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.35$24.90
Volume (live)
-
Avg. volume (3M)
45.65K

Intelligent Bio Solutions (INBS) Historical Stock Prices

Analyze Intelligent Bio Solutions (INBS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Intelligent Bio Solutions (INBS) Interactive Price Chart

Interactive historical price chart showing Intelligent Bio Solutions stock price movements and trends across multiple time periods.

Loading chart...

INBS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
INBS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.651.661.581.591.5920.68K
Oct 22, 20261.681.711.631.691.697.88K
Oct 21, 20261.761.771.671.731.7339.70K
Oct 20, 20261.491.751.481.671.6738.77K
Oct 19, 20261.461.551.451.531.5314.07K
Oct 16, 20261.461.511.401.501.5024.79K
Oct 15, 20261.411.501.371.441.4451.13K
Oct 14, 20261.361.461.351.451.4595.58K
Oct 13, 20261.501.511.451.481.48222.52K
Oct 12, 20261.541.561.501.511.5120.13K
Oct 9, 20261.601.601.521.531.5315.09K
Oct 8, 20261.591.641.551.571.5717.45K
Oct 7, 20261.571.611.541.591.5921.12K
Oct 6, 20261.681.811.571.581.5897.33K
Oct 5, 20261.671.701.651.671.6779.38K
Oct 2, 20261.701.751.641.661.6643.70K
Oct 1, 20261.721.751.651.661.6634.00K
Sep 30, 20261.681.921.651.671.6740.31K
Sep 29, 20261.721.721.601.631.6361.96K
Sep 28, 20261.641.731.641.651.6524.88K
Sep 25, 20261.741.841.701.701.7025.82K
Sep 24, 20261.791.861.651.711.7194.08K
Sep 23, 20261.801.901.771.771.7729.84K
Sep 22, 20261.831.941.771.801.8052.24K
Sep 21, 20261.951.961.791.811.8148.39K
Sep 18, 20262.002.001.901.951.9535.38K
Sep 17, 20261.972.051.962.002.0026.35K
Sep 16, 20262.022.101.961.971.9726.19K
Sep 15, 20262.082.082.012.052.0534.69K
Sep 14, 20262.102.182.062.072.0726.08K
Sep 11, 20262.232.232.102.132.1330.14K
Sep 10, 20262.242.242.112.192.1930.37K
Sep 9, 20262.152.292.122.242.2473.48K
Sep 8, 20262.252.292.132.152.1569.78K
Sep 4, 20262.292.402.152.232.2391.72K
Sep 3, 20262.472.562.262.302.30132.51K
Sep 2, 20262.442.612.302.472.47183.69K
Sep 1, 20262.402.842.052.432.435.04M
Aug 31, 20262.382.412.332.402.4024.05K
Aug 28, 20262.332.402.272.362.3616.98K
Aug 27, 20262.332.412.242.272.2721.71K
Aug 26, 20262.352.482.252.262.2645.24K
Aug 25, 20262.322.492.302.362.3658.70K
Aug 24, 20262.432.672.252.502.50215.80K
Aug 21, 20262.662.702.422.512.5148.65K
Aug 20, 20262.622.752.602.652.6551.38K
Aug 19, 20263.263.262.632.672.67203.25K
Aug 18, 20263.353.363.043.223.2279.03K
Aug 17, 20262.863.492.863.373.37244.73K
Aug 14, 20262.943.092.632.772.7791.01K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.