Skip to main content
Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
0.457
-0.022 (-4.64%)
At close: Dec 5, 2025, 4:00 PM EST
0.457
+0.001 (0.15%)
After-hours: Dec 5, 2025, 7:59 PM EST

Incannex Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.480.490.430.460.46-4.64%22,852,541
Dec 4, 20250.450.500.450.480.487.14%63,129,887
Dec 3, 20250.490.490.400.450.4512.68%217,872,023
Dec 2, 20250.370.410.360.400.4012.13%23,492,479
Dec 1, 20250.360.370.350.350.35-1.80%7,545,201
Nov 28, 20250.360.370.360.360.360.87%6,205,588
Nov 26, 20250.330.370.330.360.367.11%11,034,204
Nov 25, 20250.340.340.320.330.33-0.80%6,767,182
Nov 24, 20250.320.340.310.340.346.87%11,093,331
Nov 21, 20250.330.330.300.310.31-5.24%13,050,067
Nov 20, 20250.340.340.330.330.33-0.30%7,633,913
Nov 19, 20250.350.350.330.330.33-4.83%7,796,207
Nov 18, 20250.340.350.330.350.353.09%8,146,033
Nov 17, 20250.350.360.340.340.34-3.72%11,222,828
Nov 14, 20250.350.370.340.350.35-1.32%11,083,146
Nov 13, 20250.380.380.350.360.36-4.16%10,029,006
Nov 12, 20250.360.370.350.370.373.50%8,472,717
Nov 11, 20250.360.360.350.360.36-0.61%5,842,065
Nov 10, 20250.350.370.350.360.363.96%9,633,960
Nov 7, 20250.350.350.340.350.35-4.31%9,434,209
Nov 6, 20250.370.380.360.360.36-3.37%11,928,327
Nov 5, 20250.340.380.340.380.3811.02%16,477,460
Nov 4, 20250.340.350.340.340.34-4.12%14,204,797
Nov 3, 20250.380.380.350.350.35-6.10%21,619,363
Oct 31, 20250.370.400.360.380.38-6.57%27,868,284
Oct 30, 20250.380.410.350.400.4017.78%117,167,511
Oct 29, 20250.350.360.340.340.34-4.27%13,163,669
Oct 28, 20250.350.380.340.360.362.17%18,671,246
Oct 27, 20250.350.360.340.350.350.26%13,141,230
Oct 24, 20250.340.360.340.350.352.49%18,002,916
Oct 23, 20250.350.350.330.340.34-2.07%19,162,229
Oct 22, 20250.400.430.340.350.35-2.47%59,209,744
Oct 21, 20250.380.380.360.360.36-6.08%14,436,377
Oct 20, 20250.360.400.350.380.389.07%21,238,894
Oct 17, 20250.350.370.340.350.35-0.43%15,629,589
Oct 16, 20250.380.380.350.350.35-8.07%28,288,470
Oct 15, 20250.380.390.370.380.38-0.10%20,057,138
Oct 14, 20250.390.400.370.380.38-6.71%16,889,683
Oct 13, 20250.390.410.370.410.414.29%22,210,614
Oct 10, 20250.430.430.380.390.39-6.72%26,201,669
Oct 9, 20250.440.440.410.420.42-2.91%22,785,485
Oct 8, 20250.440.460.430.430.43-1.19%22,239,425
Oct 7, 20250.440.460.430.440.44-1.57%30,928,369
Oct 6, 20250.490.500.430.440.44-7.72%34,534,092
Oct 3, 20250.480.500.470.480.484.74%26,891,605
Oct 2, 20250.450.480.440.460.466.46%29,848,493
Oct 1, 20250.470.470.430.430.43-6.94%39,293,467
Sep 30, 20250.510.520.450.460.46-10.54%45,348,525
Sep 29, 20250.590.660.400.520.52-12.76%104,788,187
Sep 26, 20250.590.660.590.590.59-0.02%40,499,036
Sep 25, 20250.590.600.570.600.60-2.78%21,268,809
Sep 24, 20250.600.630.560.610.61-8.89%39,302,921
Sep 23, 20250.510.680.510.670.6726.74%78,848,341
Sep 22, 20250.520.540.510.530.531.05%21,625,662
Sep 19, 20250.540.550.510.520.52-2.87%27,037,091
Sep 18, 20250.510.560.510.540.542.29%33,320,921
Sep 17, 20250.520.530.520.530.53-2.20%18,913,177
Sep 16, 20250.520.540.510.540.542.04%23,053,836
Sep 15, 20250.560.560.520.530.53-3.38%21,459,491
Sep 12, 20250.570.590.530.550.553.30%36,066,758
Sep 11, 20250.500.530.500.530.53-24,899,571
Sep 10, 20250.530.550.510.530.53-2.82%32,529,043
Sep 9, 20250.540.570.520.550.55-6.27%42,582,338
Sep 8, 20250.540.630.540.580.5810.84%77,282,167
Sep 5, 20250.560.560.510.530.53-9.48%51,125,656
Sep 4, 20250.610.610.560.580.58-7.05%52,859,193
Sep 3, 20250.620.640.610.620.62-2.19%31,980,076
Sep 2, 20250.680.690.620.640.64-3.19%59,806,407
Aug 29, 20250.610.690.610.660.666.63%84,405,068
Aug 28, 20250.640.660.600.620.62-7.80%91,310,572
Aug 27, 20250.680.710.630.670.67-5.56%124,448,676
Aug 26, 20250.910.920.590.710.71-4.15%495,730,007
Aug 25, 20250.600.790.600.740.7425.94%412,967,393
Aug 22, 20250.570.620.530.590.5928.52%414,011,352
Aug 21, 20250.400.490.390.460.4612.96%158,828,711
Aug 20, 20250.400.430.390.410.415.99%41,112,896
Aug 19, 20250.390.400.380.380.38-4.45%18,257,477
Aug 18, 20250.390.410.390.400.405.21%26,371,055
Aug 15, 20250.380.400.370.380.38-3.77%32,219,422
Aug 14, 20250.390.410.390.400.40-1.25%37,819,624
Aug 13, 20250.420.420.400.400.40-5.17%32,049,878
Aug 12, 20250.430.430.410.420.42-5.53%34,858,344
Aug 11, 20250.420.480.410.450.451.02%75,440,787
Aug 8, 20250.500.520.420.440.44-4.43%173,514,002
Aug 7, 20250.390.570.360.460.4634.06%296,475,540
Aug 6, 20250.380.380.340.350.35-15.15%72,613,962
Aug 5, 20250.430.430.400.410.41-8.57%59,840,714
Aug 4, 20250.440.460.410.440.4415.36%149,222,342
Aug 1, 20250.410.490.370.390.39-34.10%194,444,840
Jul 31, 20250.680.710.550.590.59-33.52%357,180,977
Jul 30, 20251.321.320.750.880.88-17.76%466,446,501
Jul 29, 20251.161.180.821.071.07-10.08%80,298,241
Jul 28, 20251.181.251.101.191.1913.33%79,659,573
Jul 25, 20250.981.270.951.051.05-35.58%222,648,776
Jul 24, 20251.201.661.161.631.6361.39%418,275,322
Jul 23, 20250.851.050.841.011.0120.24%273,579,646
Jul 22, 20250.760.930.670.840.842.44%154,337,912
Jul 21, 20250.870.880.650.820.8234.43%350,748,264
Jul 18, 20250.420.660.420.610.6164.82%491,412,916
Jul 17, 20250.350.400.350.370.37-4.59%110,382,376