Intelligent Bio Solutions Inc. (INBS) Stock Price History

Historical prices from 2020 to 2026

$2.25+0.10 (+4.65%)close Jun 26

Returns

1M: -15.1%
3M: -33.8%
YTD: -71.5%
1Y: +33.1%
3Y: -59.2%
5Y: -70.2%

ATH$3,418.94Dec 2020-99.9%

ATL$0.54Dec 2025pre-split

Avg Vol (50D)116K/ day

52-Week Range$0.54 — $24.90

LowCurrent: $2.25High

Loading 10-year price history...

INBS Historical Performance

1 YearTotal Return

+23.6%

Price: +33.1%

3 YearsTotal Return

-93.4%

CAGR: -59.6%

Price: -93.2%

5 YearsTotal Return

-99.8%

CAGR: -70.2%

Price: -99.8%

YTD

-71.5%

INBS Annual Returns

Year-by-year price performance · 2020–2026

Best+575.9%2025

Worst-92.5%2023

Up years1/7

2020-32.8%

2021-80.9%

2022-88.2%

2023-92.5%

2024-64.6%

2025+575.9%

2026-43.0%

2020 annual price return: -32.8%
2021 annual price return: -80.9%
2022 annual price return: -88.2%
2023 annual price return: -92.5%
2024 annual price return: -64.6%
2025 annual price return: +575.9%
2026 annual price return: -43.0%

LessMore

INBS Stock Price Trajectory (2020–2026)

As of June 28, 2026, Intelligent Bio Solutions Inc. (INBS) trades at $2.25, representing a +33.1% 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 66% below its 200-day moving average, suggesting potential weakness.

When compared to Healthcare sector peers OPRX (-59.5% 1Y), QDEL (-52.0% 1Y), and CUE (+7.2% 1Y), INBS has outperformed the peer group average. Compare INBS vs OPRX →

INBS Historical Price Data · from 2020

Rows 1–50 of 1,383

Date	Open	High	Low	Close	Volume	Change %
2026-06-26	2.13	2.27	2.11	2.25	18K	+4.65%
2026-06-25	2.19	2.20	2.08	2.15	33K	-2.27%
2026-06-24	2.26	2.31	2.19	2.20	65K	-4.14%
2026-06-23	2.33	2.34	2.27	2.29	28K	-3.57%
2026-06-22	2.38	2.40	2.35	2.38	19K	+3.93%
2026-06-18	2.27	2.39	2.27	2.29	57K	+1.78%
2026-06-17	2.31	2.31	2.25	2.25	31K	-2.17%
2026-06-16	2.33	2.46	2.27	2.30	78K	+0.44%
2026-06-15	2.36	2.41	2.28	2.29	58K	-4.58%
2026-06-12	2.34	2.43	2.33	2.40	22K	+0.21%
2026-06-11	2.31	2.40	2.25	2.40	49K	+1.91%
2026-06-10	2.40	2.40	2.30	2.35	21K	-2.89%
2026-06-09	2.33	2.42	2.27	2.42	39K	+0.83%
2026-06-08	2.53	2.62	2.31	2.40	201K	-0.41%
2026-06-05	2.43	2.46	2.27	2.41	115K	-2.03%
2026-06-04	2.46	2.48	2.42	2.46	59K	+0.82%
2026-06-03	2.50	2.51	2.40	2.44	72K	-3.94%
2026-06-02	2.51	2.54	2.45	2.54	56K	+2.42%
2026-06-01	2.60	2.60	2.46	2.48	46K	-3.50%
2026-05-29	2.51	2.57	2.47	2.57	48K	+1.98%
2026-05-28	2.55	2.65	2.43	2.52	150K	+1.20%
2026-05-27	2.59	2.59	2.43	2.49	96K	-6.04%
2026-05-26	2.58	2.76	2.56	2.65	113K	+4.74%
2026-05-22	2.63	2.81	2.53	2.53	19K	-3.80%
2026-05-21	2.85	2.87	2.63	2.63	122K	-7.07%
2026-05-20	3.14	3.21	2.80	2.83	171K	-13.98%
2026-05-19	3.42	3.61	3.23	3.29	87K	-9.86%
2026-05-18	3.65	4.14	3.63	3.65	92K	-8.98%
2026-05-15	4.39	4.57	3.90	4.01	181K	-2.43%
2026-05-14	4.69	5.14	3.81	4.11	651K	+3.01%
2026-05-13	3.50	4.03	3.42	3.99	578K	+25.47%
2026-05-12	3.13	3.40	3.02	3.18	263K	+1.27%
2026-05-11	2.39	3.60	2.36	3.14	785K	+33.05%
2026-05-08	2.30	2.39	2.30	2.36	33K	+3.06%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

INBS — Frequently Asked Questions

Quick answers to the most common questions about buying INBS stock.

How has INBS stock performed recently?

INBS returned +33.1% 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 +33.1% 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.

INBS Stock Price Trajectory (2020–2026)

When compared to Healthcare sector peers OPRX (-59.5% 1Y), QDEL (-52.0% 1Y), and CUE (+7.2% 1Y), INBS has outperformed the peer group average. Compare INBS vs OPRX →

Date

Open

High

Low

Volume

Change %

2026-06-26

2.13

2.27

2.11

2.25

18K

+4.65%

2026-06-25

2.19

2.20

2.08

2.15

33K

-2.27%

2026-06-24

2.26

2.31

2.19

2.20

65K

-4.14%

2026-06-23

2.33

2.34

2.27

2.29

28K

-3.57%

2026-06-22

2.38

2.40

2.35

2.38

19K

+3.93%

2026-06-18

2.27

2.39

2.27

2.29

57K

+1.78%

2026-06-17

2.31

2.25

31K

-2.17%

2026-06-16

2.33

2.46

2.27

2.30

78K

+0.44%

2026-06-15

2.36

2.41

2.28

2.29

58K

-4.58%

2026-06-12

2.34

2.43

2.33

2.40

22K

+0.21%

2026-06-11

2.31

2.40

2.25

2.40

49K

+1.91%

2026-06-10

2.40

2.30

2.35

21K

-2.89%

2026-06-09

2.33

2.42

2.27

2.42

39K

+0.83%

2026-06-08

2.53

2.62

2.31

2.40

201K

-0.41%

2026-06-05

2.43

2.46

2.27

2.41

115K

-2.03%

2026-06-04

2.46

2.48

2.42

2.46

59K

+0.82%

2026-06-03

2.50

2.51

2.40

2.44

72K

-3.94%

2026-06-02

2.51

2.54

2.45

2.54

56K

+2.42%

2026-06-01

2.60

2.46

2.48

46K

-3.50%

2026-05-29

2.51

2.57

2.47

2.57

48K

+1.98%

2026-05-28

2.55

2.65

2.43

2.52

150K

+1.20%

2026-05-27

2.59

2.43

2.49

96K

-6.04%

2026-05-26

2.58

2.76

2.56

2.65

113K

+4.74%

2026-05-22

2.63

2.81

2.53

19K

-3.80%

2026-05-21

2.85

2.87

2.63

122K

-7.07%

2026-05-20

3.14

3.21

2.80

2.83

171K

-13.98%

2026-05-19

3.42

3.61

3.23

3.29

87K

-9.86%

2026-05-18

3.65

4.14

3.63

3.65

92K

-8.98%

2026-05-15

4.39

4.57

3.90

4.01

181K

-2.43%

2026-05-14

4.69

5.14

3.81

4.11

651K

+3.01%

2026-05-13

3.50

4.03

3.42

3.99

578K

+25.47%

2026-05-12

3.13

3.40

3.02

3.18

263K

+1.27%

2026-05-11

2.39

3.60

2.36

3.14

785K

+33.05%

2026-05-08

2.30

2.39

2.30

2.36

33K

+3.06%

2026-05-07

2.33

2.40

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

2.37

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

2.60

2.62

24K

-5.72%

Intelligent Bio Solutions Inc. (INBS) Stock Price History

INBS Historical Performance

INBS Annual Returns

Download Historical Data

INBS Stock Price Trajectory (2020–2026)

INBS Historical Price Data · from 2020

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Intelligent Bio Solutions Inc. (INBS) Stock Price History

INBS Historical Performance

INBS Annual Returns

Download Historical Data

INBS Stock Price Trajectory (2020–2026)

INBS Historical Price Data · from 2020

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison