Intelligent Bio Solutions Inc. (INBS) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
INBS Historical Performance
Short-Term Returns
INBS Stock Price Trajectory (2020–2026)
As of May 8, 2026, Intelligent Bio Solutions Inc. (INBS) trades at $2.29, representing a +99.1% return over the past year. The stock has delivered a -99.8% total return over five years (-70.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $3,418.94 on December 23, 2020. From this peak, INBS has corrected -99.9%, currently trading 74% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers OPRX (-30.1% 1Y), QDEL (-58.3% 1Y), and CUE (+55.0% 1Y), INBS has outperformed the peer group average. Compare INBS vs OPRX →
INBS Historical Price Data (2025–2026)
Showing 30 of 1,349 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.33 | 2.40 | 2.29 | 2.29 | 48K | -4.98% |
| 2026-05-06 | 2.39 | 2.43 | 2.33 | 2.41 | 30K | -0.41% |
| 2026-05-05 | 2.49 | 2.50 | 2.35 | 2.42 | 24K | -3.20% |
| 2026-05-04 | 2.50 | 2.59 | 2.44 | 2.50 | 37K | +3.73% |
| 2026-05-01 | 2.45 | 2.58 | 2.39 | 2.41 | 65K | +0.42% |
| 2026-04-30 | 2.39 | 2.49 | 2.38 | 2.40 | 50K | +2.35% |
| 2026-04-29 | 2.37 | 2.40 | 2.29 | 2.35 | 41K | -2.97% |
| 2026-04-28 | 2.50 | 2.50 | 2.37 | 2.42 | 16K | -1.60% |
| 2026-04-27 | 2.60 | 2.72 | 2.31 | 2.46 | 66K | -3.68% |
| 2026-04-24 | 2.53 | 2.63 | 2.52 | 2.55 | 36K | -3.04% |
| 2026-04-23 | 2.70 | 2.73 | 2.60 | 2.63 | 68K | -4.71% |
| 2026-04-22 | 2.76 | 2.94 | 2.74 | 2.76 | 77K | -5.48% |
| 2026-04-21 | 3.10 | 3.16 | 2.77 | 2.92 | 215K | +2.46% |
| 2026-04-20 | 2.82 | 3.00 | 2.60 | 2.85 | 342K | +7.14% |
| 2026-04-17 | 2.71 | 3.01 | 2.60 | 2.66 | 293K | +1.49% |
| 2026-04-16 | 2.77 | 2.77 | 2.60 | 2.62 | 24K | -5.72% |
| 2026-04-15 | 2.74 | 2.81 | 2.70 | 2.78 | 16K | +0.36% |
| 2026-04-14 | 2.50 | 2.78 | 2.45 | 2.77 | 33K | +12.60% |
| 2026-04-13 | 2.56 | 2.57 | 2.46 | 2.46 | 36K | 0.00% |
| 2026-04-10 | 2.54 | 2.55 | 2.46 | 2.46 | 14K | -3.53% |
| 2026-04-09 | 2.61 | 2.65 | 2.50 | 2.55 | 26K | -3.77% |
| 2026-04-08 | 2.71 | 2.79 | 2.55 | 2.65 | 50K | -1.12% |
| 2026-04-07 | 2.63 | 2.70 | 2.46 | 2.68 | 51K | +2.68% |
| 2026-04-06 | 2.76 | 2.77 | 2.58 | 2.61 | 51K | -5.09% |
| 2026-04-02 | 3.25 | 3.25 | 2.56 | 2.75 | 1.12M | -11.86% |
| 2026-04-01 | 3.34 | 3.41 | 3.08 | 3.12 | 34K | -6.73% |
| 2026-03-31 | 3.16 | 3.42 | 3.02 | 3.35 | 22K | +16.55% |
| 2026-03-30 | 3.30 | 3.33 | 2.85 | 2.87 | 49K | -10.87% |
| 2026-03-27 | 3.34 | 3.45 | 3.22 | 3.22 | 17K | -5.29% |
| 2026-03-26 | 3.25 | 3.52 | 3.18 | 3.40 | 34K | +1.49% |
See INBS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INBS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INBS vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonINBS — Frequently Asked Questions
Quick answers to the most common questions about buying INBS stock.
How has INBS stock performed recently?
INBS returned +99.1% over the past year, beating its 5-year annualized CAGR of -70.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is INBS's all-time high price?
Intelligent Bio Solutions Inc. reached $3418.94 on 2020-12-23. The 52-week high is $24.90. Current 1-year return of +99.1% places the stock closer to historical peaks.
Where can I download INBS historical price data?
This page provides INBS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.