Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
4.080
+0.010 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
4.130
+0.050 (1.23%)
Pre-market: Apr 29, 2026, 6:32 AM EDT
Incannex Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.96 | 4.16 | 3.93 | 4.08 | 4.08 | 0.25% | 289,006 |
| Apr 27, 2026 | 4.05 | 4.24 | 4.01 | 4.07 | 4.07 | 0.99% | 364,020 |
| Apr 24, 2026 | 3.80 | 4.06 | 3.63 | 4.03 | 4.03 | 6.33% | 504,329 |
| Apr 23, 2026 | 4.15 | 4.25 | 3.75 | 3.79 | 3.79 | -7.33% | 492,799 |
| Apr 22, 2026 | 3.78 | 4.19 | 3.73 | 4.09 | 4.09 | 8.49% | 699,086 |
| Apr 21, 2026 | 3.81 | 3.94 | 3.64 | 3.77 | 3.77 | -1.82% | 614,279 |
| Apr 20, 2026 | 3.76 | 3.90 | 3.56 | 3.84 | 3.84 | 5.21% | 934,172 |
| Apr 17, 2026 | 3.75 | 3.81 | 3.58 | 3.65 | 3.65 | 1.11% | 504,367 |
| Apr 16, 2026 | 3.65 | 3.70 | 3.41 | 3.61 | 3.61 | -0.55% | 501,711 |
| Apr 15, 2026 | 3.49 | 3.71 | 3.38 | 3.63 | 3.63 | 2.54% | 413,581 |
| Apr 14, 2026 | 3.56 | 3.73 | 3.41 | 3.54 | 3.54 | -0.28% | 499,373 |
| Apr 13, 2026 | 3.11 | 3.57 | 3.08 | 3.55 | 3.55 | 13.78% | 427,364 |
| Apr 10, 2026 | 2.92 | 3.25 | 2.89 | 3.12 | 3.12 | 8.33% | 628,115 |
| Apr 9, 2026 | 2.70 | 2.99 | 2.70 | 2.88 | 2.88 | 5.88% | 516,551 |
| Apr 8, 2026 | 2.79 | 2.87 | 2.68 | 2.72 | 2.72 | 0.37% | 323,469 |
| Apr 7, 2026 | 2.58 | 2.79 | 2.49 | 2.71 | 2.71 | 5.86% | 460,267 |
| Apr 6, 2026 | 2.90 | 2.95 | 2.55 | 2.56 | 2.56 | -11.72% | 703,798 |
| Apr 2, 2026 | 2.86 | 3.02 | 2.79 | 2.90 | 2.90 | -2.03% | 397,079 |
| Apr 1, 2026 | 3.07 | 3.14 | 2.94 | 2.96 | 2.96 | -1.33% | 383,067 |
| Mar 31, 2026 | 3.04 | 3.11 | 2.90 | 3.00 | 3.00 | -1.32% | 473,977 |
| Mar 30, 2026 | 3.21 | 3.34 | 2.97 | 3.04 | 3.04 | -6.17% | 548,087 |
| Mar 27, 2026 | 3.48 | 3.68 | 3.21 | 3.24 | 3.24 | -4.99% | 690,547 |
| Mar 26, 2026 | 3.10 | 3.60 | 3.05 | 3.41 | 3.41 | 5.90% | 606,671 |
| Mar 25, 2026 | 2.80 | 3.45 | 2.80 | 3.22 | 3.22 | 15.83% | 1,018,828 |
| Mar 24, 2026 | 2.99 | 3.02 | 2.78 | 2.78 | 2.78 | -9.45% | 445,526 |
| Mar 23, 2026 | 2.99 | 3.15 | 2.93 | 3.07 | 3.07 | 2.68% | 409,023 |
| Mar 20, 2026 | 3.05 | 3.06 | 2.85 | 2.99 | 2.99 | -3.55% | 429,406 |
| Mar 19, 2026 | 3.03 | 3.14 | 2.92 | 3.10 | 3.10 | 0.32% | 367,542 |
| Mar 18, 2026 | 3.30 | 3.30 | 2.97 | 3.09 | 3.09 | -6.65% | 647,654 |
| Mar 17, 2026 | 3.30 | 3.39 | 3.21 | 3.31 | 3.31 | - | 404,949 |
| Mar 16, 2026 | 3.38 | 3.40 | 3.07 | 3.31 | 3.31 | 1.85% | 631,880 |
| Mar 13, 2026 | 3.15 | 3.40 | 2.85 | 3.25 | 3.25 | 5.52% | 1,215,325 |
| Mar 12, 2026 | 4.00 | 4.36 | 3.03 | 3.08 | 3.08 | -48.41% | 4,515,701 |
| Mar 11, 2026 | 5.08 | 6.46 | 5.08 | 5.97 | 5.97 | 19.16% | 898,422 |
| Mar 10, 2026 | 4.21 | 5.45 | 4.21 | 5.01 | 5.01 | 18.44% | 902,749 |
| Mar 9, 2026 | 3.84 | 4.30 | 3.78 | 4.23 | 4.23 | 8.46% | 220,222 |
| Mar 6, 2026 | 3.90 | 3.98 | 3.80 | 3.90 | 3.90 | -2.50% | 236,843 |
| Mar 5, 2026 | 4.00 | 4.47 | 3.93 | 4.00 | 4.00 | 1.01% | 404,676 |
| Mar 4, 2026 | 3.82 | 4.12 | 3.69 | 3.96 | 3.96 | 4.21% | 347,553 |
| Mar 3, 2026 | 3.72 | 4.32 | 3.72 | 3.80 | 3.80 | -0.52% | 418,168 |
| Mar 2, 2026 | 3.96 | 4.19 | 3.65 | 3.82 | 3.82 | -9.91% | 616,782 |
| Feb 27, 2026 | 4.93 | 5.17 | 4.11 | 4.24 | 4.24 | -15.37% | 664,086 |
| Feb 26, 2026 | 4.69 | 5.18 | 4.65 | 5.01 | 5.01 | 5.30% | 579,249 |
| Feb 25, 2026 | 5.24 | 5.86 | 4.68 | 4.76 | 4.76 | -42.12% | 2,369,127 |
| Feb 24, 2026 | 8.18 | 8.36 | 8.06 | 8.22 | 8.22 | -0.07% | 92,030 |
| Feb 23, 2026 | 8.43 | 8.43 | 8.00 | 8.23 | 8.23 | -2.04% | 97,861 |
| Feb 20, 2026 | 8.65 | 9.33 | 8.40 | 8.40 | 8.40 | -0.57% | 207,641 |
| Feb 19, 2026 | 7.92 | 8.94 | 7.90 | 8.45 | 8.45 | 8.27% | 178,529 |
| Feb 18, 2026 | 7.65 | 8.16 | 7.65 | 7.80 | 7.80 | -0.57% | 82,633 |
| Feb 17, 2026 | 7.80 | 8.18 | 7.76 | 7.85 | 7.85 | -2.82% | 85,390 |
| Feb 13, 2026 | 8.24 | 8.29 | 7.65 | 8.07 | 8.07 | 0.04% | 150,783 |
| Feb 12, 2026 | 8.41 | 8.58 | 7.80 | 8.07 | 8.07 | -3.55% | 143,678 |
| Feb 11, 2026 | 8.64 | 8.64 | 8.32 | 8.37 | 8.37 | -1.10% | 88,429 |
| Feb 10, 2026 | 8.40 | 8.88 | 8.40 | 8.46 | 8.46 | 1.48% | 95,987 |
| Feb 9, 2026 | 8.72 | 8.88 | 8.29 | 8.34 | 8.34 | -3.51% | 122,156 |
| Feb 6, 2026 | 7.85 | 9.00 | 7.67 | 8.64 | 8.64 | 15.20% | 286,916 |
| Feb 5, 2026 | 8.51 | 8.66 | 7.50 | 7.50 | 7.50 | -12.28% | 325,160 |
| Feb 4, 2026 | 8.40 | 8.68 | 8.25 | 8.55 | 8.55 | 1.35% | 150,111 |
| Feb 3, 2026 | 8.40 | 8.77 | 7.80 | 8.44 | 8.44 | -4.87% | 246,553 |
| Feb 2, 2026 | 9.30 | 9.30 | 8.35 | 8.87 | 8.87 | -4.52% | 410,626 |
| Jan 30, 2026 | 9.30 | 9.70 | 9.15 | 9.29 | 9.29 | -0.61% | 186,503 |
| Jan 29, 2026 | 9.45 | 10.31 | 9.30 | 9.35 | 9.35 | -0.57% | 283,963 |
| Jan 28, 2026 | 9.33 | 9.57 | 8.88 | 9.40 | 9.40 | -0.19% | 259,712 |
| Jan 27, 2026 | 9.86 | 9.98 | 9.13 | 9.42 | 9.42 | -5.45% | 302,170 |
| Jan 26, 2026 | 10.22 | 10.28 | 9.71 | 9.96 | 9.96 | -3.52% | 316,111 |
| Jan 23, 2026 | 10.73 | 10.73 | 10.25 | 10.32 | 10.32 | -3.99% | 194,143 |
| Jan 22, 2026 | 10.90 | 11.09 | 10.70 | 10.75 | 10.75 | 0.53% | 157,894 |
| Jan 21, 2026 | 10.59 | 10.97 | 10.20 | 10.70 | 10.70 | -0.14% | 208,518 |
| Jan 20, 2026 | 11.10 | 11.17 | 10.56 | 10.71 | 10.71 | -5.31% | 338,370 |
| Jan 16, 2026 | 11.53 | 11.61 | 11.22 | 11.31 | 11.31 | -1.31% | 260,938 |
| Jan 15, 2026 | 12.48 | 12.60 | 11.36 | 11.46 | 11.46 | -1.72% | 653,426 |
| Jan 14, 2026 | 11.49 | 11.77 | 11.31 | 11.66 | 11.66 | 2.07% | 268,686 |
| Jan 13, 2026 | 11.76 | 11.76 | 11.30 | 11.42 | 11.42 | -2.53% | 178,810 |
| Jan 12, 2026 | 11.99 | 12.09 | 11.34 | 11.72 | 11.72 | -1.34% | 184,030 |
| Jan 9, 2026 | 12.03 | 12.29 | 11.80 | 11.88 | 11.88 | -0.50% | 165,424 |
| Jan 8, 2026 | 11.57 | 12.06 | 11.49 | 11.94 | 11.94 | 2.31% | 144,163 |
| Jan 7, 2026 | 12.17 | 12.17 | 11.55 | 11.67 | 11.67 | -4.09% | 167,025 |
| Jan 6, 2026 | 12.04 | 12.64 | 11.99 | 12.17 | 12.17 | 2.40% | 196,644 |
| Jan 5, 2026 | 11.84 | 12.24 | 11.74 | 11.88 | 11.88 | 1.56% | 216,349 |
| Jan 2, 2026 | 10.83 | 11.70 | 10.80 | 11.70 | 11.70 | 8.94% | 215,740 |
| Dec 31, 2025 | 10.73 | 10.91 | 10.40 | 10.74 | 10.74 | -0.58% | 279,100 |
| Dec 30, 2025 | 11.20 | 11.43 | 10.77 | 10.80 | 10.80 | -2.68% | 238,171 |
| Dec 29, 2025 | 11.57 | 11.94 | 10.91 | 11.10 | 11.10 | -7.22% | 406,412 |
| Dec 26, 2025 | 12.37 | 12.38 | 11.87 | 11.96 | 11.96 | -2.87% | 251,939 |
| Dec 24, 2025 | 12.30 | 12.51 | 12.21 | 12.32 | 12.32 | 1.73% | 91,990 |
| Dec 23, 2025 | 13.59 | 13.59 | 12.10 | 12.11 | 12.11 | -8.83% | 400,146 |
| Dec 22, 2025 | 13.35 | 14.01 | 13.24 | 13.28 | 13.28 | 1.10% | 353,080 |
| Dec 19, 2025 | 12.30 | 14.07 | 12.19 | 13.14 | 13.14 | 10.27% | 1,170,915 |
| Dec 18, 2025 | 12.30 | 12.96 | 11.85 | 11.91 | 11.91 | -3.45% | 445,541 |
| Dec 17, 2025 | 12.60 | 13.05 | 12.00 | 12.34 | 12.34 | -1.67% | 353,877 |
| Dec 16, 2025 | 11.11 | 12.69 | 11.10 | 12.55 | 12.55 | 8.56% | 444,381 |
| Dec 15, 2025 | 12.88 | 12.90 | 11.46 | 11.56 | 11.56 | -8.91% | 442,299 |
| Dec 12, 2025 | 12.49 | 13.48 | 12.49 | 12.69 | 12.69 | 3.73% | 566,123 |
| Dec 11, 2025 | 12.30 | 12.79 | 12.13 | 12.23 | 12.23 | -1.14% | 212,795 |
| Dec 10, 2025 | 12.09 | 12.54 | 11.40 | 12.38 | 12.38 | -1.17% | 580,038 |
| Dec 9, 2025 | 13.07 | 13.30 | 12.24 | 12.52 | 12.52 | -3.63% | 481,291 |
| Dec 8, 2025 | 13.65 | 14.27 | 12.75 | 12.99 | 12.99 | -5.15% | 496,307 |
| Dec 5, 2025 | 14.40 | 14.55 | 12.93 | 13.70 | 13.70 | -4.64% | 782,805 |
| Dec 4, 2025 | 13.44 | 14.91 | 13.42 | 14.36 | 14.36 | 7.14% | 2,142,368 |
| Dec 3, 2025 | 14.66 | 14.70 | 12.14 | 13.41 | 13.41 | 12.68% | 7,364,001 |