Other US listings · INBP · stock
Integrated Biopharma INC (INBP) stock price history
Every Other US listings trading session of Integrated Biopharma INC from Oct 30, 1996 to Jul 17, 2026: 7,474 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INBP adjusted close, 1996 to 2026
- $12.82
- All time high, 2004
- $0.4200
- 52 week high, $0.1400 low
- 7,474
- Daily sessions since 1996
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
INBP key facts
- Integrated Biopharma INC (INBP) closed at $0.1600 on Jul 17, 2026 on Other US listings.
- INBP's all time high close is $12.82, set on May 4, 2004; its all time low close is $0.0200 on Jan 6, 2012.
- INBP's 52 week range is $0.1400 to $0.4200.
- INBP returned -50.0% over the year to Jul 17, 2026 and -85.0% over five years.
- Over ten years INBP returned +45%, +3.8% a year compounded.
- INBP's deepest drawdown was -99.8% from May 4, 2004 to Jan 6, 2012.
- DataCedar holds 7,474 daily sessions of INBP history from Oct 30, 1996, adjusted for splits and dividends, served by the API under a key.
INBP price chart, 1996 to 2026
INBP returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -42.9% |
| 6 months | -56.8% |
| Year to date | -50.0% |
| 1 year | -50.0% |
| 3 years | -51.5% |
| 5 years | -85.0% |
| 10 years | +45.5% |
| Since Oct 30, 1996 | -98.0% |
| Compound annual growth, 29.7 years | -12.3% |
INBP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.82 on May 4, 2004
- All time low close
- $0.0200 on Jan 6, 2012
- 52 week high
- $0.4200 on Dec 31, 2025
- 52 week low
- $0.1400 on Jul 6, 2026
- Deepest drawdown
- -99.8% from May 4, 2004 to Jan 6, 2012, not yet recovered
- Best single session
- +566.7% on May 2, 2012
- Worst single session
- -60.6% on Oct 14, 2014
- Volatility, 1 year annualised
- 63.1%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2003, +2,817%
- Worst calendar year
- 1997, -92%
INBP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Oct 30, 1996; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3600 | $0.3900 | $0.1400 | $0.1600 | -55.6% | 1.1M | 135 |
| 2025 | $0.3200 | $0.4200 | $0.2500 | $0.3600 | +9.1% | 3.8M | 250 |
| 2024 | $0.2500 | $0.3500 | $0.1600 | $0.3300 | +32.0% | 1.2M | 252 |
| 2023 | $0.3500 | $0.4500 | $0.1700 | $0.2500 | -28.6% | 1.1M | 250 |
| 2022 | $1.05 | $1.08 | $0.2700 | $0.3500 | -66.3% | 1.9M | 251 |
| 2021 | $0.6300 | $1.25 | $0.6200 | $1.04 | +40.5% | 3.9M | 252 |
| 2020 | $0.2500 | $0.9000 | $0.2000 | $0.7400 | +196.0% | 2.6M | 253 |
| 2019 | $0.1100 | $0.3100 | $0.1000 | $0.2500 | +66.7% | 1.7M | 252 |
| 2018 | $0.1800 | $0.1900 | $0.1000 | $0.1500 | -16.7% | 1.4M | 251 |
| 2017 | $0.2200 | $0.3400 | $0.1300 | $0.1800 | -21.7% | 1.8M | 251 |
| 2016 | $0.1200 | $0.2300 | $0.0400 | $0.2300 | +130.0% | 4M | 252 |
| 2015 | $0.0900 | $0.1200 | $0.0700 | $0.1000 | +11.1% | 1.2M | 252 |
| 2014 | $0.1900 | $0.3400 | $0.0800 | $0.0900 | -52.6% | 4.3M | 252 |
| 2013 | $0.1300 | $0.2200 | $0.1100 | $0.1900 | +18.8% | 1.3M | 252 |
| 2012 | $0.0300 | $0.3300 | $0.0200 | $0.1600 | +433.3% | 14M | 250 |
| 2011 | $0.0900 | $0.2800 | $0.0300 | $0.0300 | -66.7% | 3M | 252 |
| 2010 | $0.1000 | $0.2400 | $0.0300 | $0.0900 | -25.0% | 2.7M | 252 |
| 2009 | $0.2600 | $0.5100 | $0.0400 | $0.1200 | -42.9% | 3.3M | 252 |
| 2008 | $2.20 | $3.74 | $0.0100 | $0.2100 | -90.6% | 2.9M | 253 |
| 2007 | $5.85 | $6.36 | $2.12 | $2.23 | -61.9% | 4.4M | 251 |
| 2006 | $3.42 | $8.59 | $3.29 | $5.85 | +67.9% | 8.7M | 251 |
| 2005 | $5.98 | $6.48 | $1.31 | $3.48 | -40.4% | 3.5M | 252 |
| 2004 | $10.47 | $12.86 | $3.43 | $5.85 | -43.7% | 6.7M | 252 |
| 2003 | $0.3560 | $10.75 | $0.3560 | $10.38 | +2,817% | 11.7M | 252 |
| 2002 | $0.2034 | $0.6780 | $0.2034 | $0.3560 | +82.6% | 3.8M | 252 |
| 2001 | $0.8476 | $0.9005 | $0.0593 | $0.1949 | -77.0% | 2.2M | 248 |
| 2000 | $0.6357 | $2.49 | $0.3708 | $0.8476 | +60.0% | 7.8M | 252 |
| 1999 | $0.7681 | $2.22 | $0.3708 | $0.5297 | -16.7% | 4.8M | 252 |
| 1998 | $0.5297 | $2.86 | $0.4238 | $0.6357 | +50.0% | 6.5M | 252 |
| 1997 | $5.72 | $8.69 | $0.3443 | $0.4238 | -92.0% | 15.6M | 253 |
| 1996 | $7.20 | $8.48 | $4.66 | $5.30 | n/a | 5.9M | 43 |
INBP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1600 | -11.1% |
| June 2026 | $0.1800 | 0.0% |
| May 2026 | $0.1800 | -25.0% |
| April 2026 | $0.2400 | -11.1% |
| March 2026 | $0.2700 | -10.0% |
| February 2026 | $0.3000 | -9.1% |
| January 2026 | $0.3300 | -8.3% |
| December 2025 | $0.3600 | +12.5% |
| November 2025 | $0.3200 | +3.2% |
| October 2025 | $0.3100 | +6.9% |
| September 2025 | $0.2900 | +11.5% |
| August 2025 | $0.2600 | -10.3% |
About the INBP data
Daily bars. 7,474 sessions from Oct 30, 1996 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INBP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
INBP share price history
