Integrated BioPharma, Inc.
INBPOTCConsumer Defensive● Active
$0.17
$-0.02(-9.11%)
Market Cap$5363995
P/E Ratio—
52W High$0.42
52W Low$0.17
Integrated BioPharma, Inc.（INBP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
inbp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1.19
Jun 11, 2021
-85.5% from here
5-Year Low5Y
$0.1638
Aug 15, 2024
+5.5% from low
IPO Priceadj.
$8.66
Oct 30, 1996
-98.0% since IPO
1 Year Ago
$0.3100
Jun 9, 2025
-44.3% in 1Y
5 Years Ago
$1.17
Jun 8, 2021
-85.2% in 5Y
10 Years Ago
$0.1300
Jun 8, 2016
+32.8% in 10Y
Historical Price Data · INBP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 17K | +3.28% |
| Jun 4, 2026 | $0.23 | $0.23 | $0.18 | $0.18 | $0.18 | 2K | -21.83% |
| Jun 3, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0K | +0.00% |
| Jun 2, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 8K | +0.00% |
| Jun 1, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 8K | +0.00% |
| May 29, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 8K | +0.00% |
| May 28, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 3K | +2.80% |
| May 27, 2026 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 12K | -4.01% |
| May 26, 2026 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 8K | -4.16% |
| May 22, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 20K | +2.63% |
| May 21, 2026 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 5K | +10.40% |
| May 20, 2026 | $0.22 | $0.22 | $0.18 | $0.18 | $0.18 | 36K | -18.18% |
| May 19, 2026 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 3K | +6.70% |
| May 18, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 7K | +0.50% |
| May 15, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 39K | +0.00% |
| May 14, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5K | +0.00% |
| May 13, 2026 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 7K | +0.95% |
| May 12, 2026 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 2K | +17.72% |
| May 11, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0K | +0.00% |
| May 8, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2K | -1.19% |
Showing 1–20 of 1,186 records
Annual Stock Price Performance · INBP
Jan 1 → Dec 31 · 6 years2026-49.1%$0.35 → $0.18
-49.1%
2025+11.0%$0.32 → $0.35
+11.0%
2024+33.3%$0.25 → $0.33
+33.3%
2023-30.0%$0.35 → $0.25
-30.0%
2022-66.5%$1.05 → $0.35
-66.5%
2021-11.9%$1.18 → $1.04
-11.9%
Best Year2024 · +33.3%
Worst Year2022 · -66.5%
Positive Years2 / 6
Avg Annual Return-18.8%
6Y Total Return-84.7%
6Y CAGR~-26.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in INBP?
If you invested $1,000 in INBP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,328
Total Return+32.8%
CAGR~+2.9% / yr
Profit+$328
Based on Jun 8, 2016 · $0.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Integrated BioPharma, Inc.（INBP）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INBP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INBP 历史股价FMP 日线复权 OHLCV