Skip to main content
Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
4.240
-0.770 (-15.37%)
At close: Feb 27, 2026, 4:00 PM EST
4.250
+0.010 (0.24%)
After-hours: Feb 27, 2026, 7:59 PM EST

Incannex Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264.935.174.114.244.24-15.37%647,715
Feb 26, 20264.695.184.655.015.015.30%554,773
Feb 25, 20265.245.864.684.764.76-42.12%2,369,127
Feb 24, 20268.188.368.068.228.22-0.07%92,030
Feb 23, 20268.438.438.008.238.23-2.04%97,861
Feb 20, 20268.659.338.408.408.40-0.57%207,641
Feb 19, 20267.928.947.908.458.458.27%178,529
Feb 18, 20267.658.167.657.807.80-0.57%82,633
Feb 17, 20267.808.187.767.857.85-2.82%85,390
Feb 13, 20268.248.297.658.078.070.04%150,783
Feb 12, 20268.418.587.808.078.07-3.55%143,678
Feb 11, 20268.648.648.328.378.37-1.10%88,429
Feb 10, 20268.408.888.408.468.461.48%95,987
Feb 9, 20268.728.888.298.348.34-3.51%122,156
Feb 6, 20267.859.007.678.648.6415.20%286,916
Feb 5, 20268.518.667.507.507.50-12.28%325,160
Feb 4, 20268.408.688.258.558.551.35%150,111
Feb 3, 20268.408.777.808.448.44-4.87%246,553
Feb 2, 20269.309.308.358.878.87-4.52%410,626
Jan 30, 20269.309.709.159.299.29-0.61%186,503
Jan 29, 20269.4510.319.309.359.35-0.57%283,963
Jan 28, 20269.339.578.889.409.40-0.19%259,712
Jan 27, 20269.869.989.139.429.42-5.45%302,170
Jan 26, 202610.2210.289.719.969.96-3.52%316,111
Jan 23, 202610.7310.7310.2510.3210.32-3.99%194,143
Jan 22, 202610.9011.0910.7010.7510.750.53%157,894
Jan 21, 202610.5910.9710.2010.7010.70-0.14%208,518
Jan 20, 202611.1011.1710.5610.7110.71-5.31%338,370
Jan 16, 202611.5311.6111.2211.3111.31-1.31%260,938
Jan 15, 202612.4812.6011.3611.4611.46-1.72%653,426
Jan 14, 202611.4911.7711.3111.6611.662.07%268,686
Jan 13, 202611.7611.7611.3011.4211.42-2.53%178,810
Jan 12, 202611.9912.0911.3411.7211.72-1.34%184,030
Jan 9, 202612.0312.2911.8011.8811.88-0.50%165,424
Jan 8, 202611.5712.0611.4911.9411.942.31%144,163
Jan 7, 202612.1712.1711.5511.6711.67-4.09%167,025
Jan 6, 202612.0412.6411.9912.1712.172.40%196,644
Jan 5, 202611.8412.2411.7411.8811.881.56%216,349
Jan 2, 202610.8311.7010.8011.7011.708.94%215,740
Dec 31, 202510.7310.9110.4010.7410.74-0.58%279,100
Dec 30, 202511.2011.4310.7710.8010.80-2.68%238,171
Dec 29, 202511.5711.9410.9111.1011.10-7.22%406,412
Dec 26, 202512.3712.3811.8711.9611.96-2.87%251,939
Dec 24, 202512.3012.5112.2112.3212.321.73%91,990
Dec 23, 202513.5913.5912.1012.1112.11-8.83%400,146
Dec 22, 202513.3514.0113.2413.2813.281.10%353,080
Dec 19, 202512.3014.0712.1913.1413.1410.27%1,170,915
Dec 18, 202512.3012.9611.8511.9111.91-3.45%445,541
Dec 17, 202512.6013.0512.0012.3412.34-1.67%353,877
Dec 16, 202511.1112.6911.1012.5512.558.56%444,381
Dec 15, 202512.8812.9011.4611.5611.56-8.91%442,299
Dec 12, 202512.4913.4812.4912.6912.693.73%566,123
Dec 11, 202512.3012.7912.1312.2312.23-1.14%212,795
Dec 10, 202512.0912.5411.4012.3812.38-1.17%580,038
Dec 9, 202513.0713.3012.2412.5212.52-3.63%481,291
Dec 8, 202513.6514.2712.7512.9912.99-5.15%496,307
Dec 5, 202514.4014.5512.9313.7013.70-4.64%782,805
Dec 4, 202513.4414.9113.4214.3614.367.14%2,142,368
Dec 3, 202514.6614.7012.1413.4113.4112.68%7,364,001
Dec 2, 202511.0512.2710.7411.9011.9012.13%842,124
Dec 1, 202510.8011.1010.3910.6110.61-1.80%252,876
Nov 28, 202510.7511.2510.6510.8110.810.87%206,852
Nov 26, 20259.9910.959.9410.7110.717.11%367,806
Nov 25, 202510.1110.129.7210.0010.00-0.80%225,572
Nov 24, 20259.4810.279.3410.0810.086.87%369,777
Nov 21, 20259.909.909.019.449.44-5.24%435,001
Nov 20, 202510.1310.349.969.969.96-0.30%254,463
Nov 19, 202510.4710.499.909.999.99-4.83%259,873
Nov 18, 202510.2310.499.9910.4910.493.09%271,534
Nov 17, 202510.5010.8510.0810.1810.18-3.72%374,093
Nov 14, 202510.3511.1010.2810.5710.57-1.32%369,437
Nov 13, 202511.2611.3710.5010.7110.71-4.16%334,299
Nov 12, 202510.7611.2310.5911.1811.183.50%282,423
Nov 11, 202510.7910.8410.5010.8010.80-0.61%194,735
Nov 10, 202510.6211.0710.5410.8710.873.96%321,131
Nov 7, 202510.5510.6310.2910.4510.45-4.31%314,473
Nov 6, 202511.0611.5110.8210.9210.92-3.37%397,610
Nov 5, 202510.2011.4510.1111.3011.3011.02%549,248
Nov 4, 202510.3410.4610.0810.1810.18-4.12%473,492
Nov 3, 202511.2811.3410.5610.6210.62-6.10%720,644
Oct 31, 202511.1911.9410.9311.3111.31-6.57%928,941
Oct 30, 202511.2712.4310.4412.1112.1117.78%3,905,579
Oct 29, 202510.5310.7410.1510.2810.28-4.27%438,788
Oct 28, 202510.3911.3110.2010.7410.742.17%622,374
Oct 27, 202510.5710.7910.2110.5110.510.26%438,040
Oct 24, 202510.2010.8610.1610.4810.482.49%600,096
Oct 23, 202510.5310.559.9810.2310.23-2.07%638,740
Oct 22, 202511.8712.7710.2010.4410.44-2.47%1,973,656
Oct 21, 202511.3211.3410.6510.7110.71-6.08%481,212
Oct 20, 202510.7911.8610.6311.4011.409.07%707,962
Oct 17, 202510.3510.9510.2710.4510.45-0.43%520,985
Oct 16, 202511.3311.4510.3810.5010.50-8.07%942,948
Oct 15, 202511.4111.8411.1811.4211.42-0.10%668,570
Oct 14, 202511.8211.8511.1711.4311.43-6.71%562,988
Oct 13, 202511.7612.3011.2212.2512.254.29%740,353
Oct 10, 202512.9613.0211.4011.7511.75-6.72%873,388
Oct 9, 202513.1113.1212.3612.5912.59-2.91%759,515
Oct 8, 202513.1313.7612.9212.9712.97-1.19%741,313
Oct 7, 202513.2313.9212.9513.1313.13-1.57%1,030,944
Oct 6, 202514.7214.9313.0113.3413.34-7.72%1,151,135