Incannex Healthcare Inc. IXHL
NASDAQ · United States · Health Technology
$3.21-0.04 (-1.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.21 | -1.23% | $3.32 | $3.33 | $3.20 | 52.10K |
| 2026-10-01 | $3.25 | +0.31% | $3.23 | $3.33 | $3.20 | 41.00K |
| 2026-09-30 | $3.24 | -2.11% | $3.35 | $3.35 | $3.20 | 35.90K |
| 2026-09-29 | $3.31 | +5.08% | $3.18 | $3.35 | $3.16 | 43.70K |
| 2026-09-28 | $3.15 | -5.12% | $3.26 | $3.27 | $3.13 | 130.20K |
| 2026-09-25 | $3.32 | -2.35% | $3.38 | $3.38 | $3.26 | 145.20K |
| 2026-09-24 | $3.40 | -1.31% | $3.47 | $3.47 | $3.37 | 60.00K |
| 2026-09-23 | $3.44 | +1.47% | $3.38 | $3.54 | $3.37 | 73.60K |
| 2026-09-22 | $3.39 | -2.72% | $3.48 | $3.60 | $3.38 | 63.00K |
| 2026-09-21 | $3.49 | -4.12% | $3.64 | $3.72 | $3.48 | 90.10K |
| 2026-09-18 | $3.64 | +1.39% | $3.58 | $3.72 | $3.42 | 92.20K |
| 2026-09-17 | $3.59 | -5.53% | $3.79 | $3.79 | $3.42 | 184.80K |
| 2026-09-16 | $3.80 | +10.14% | $3.45 | $3.84 | $3.45 | 382.10K |
| 2026-09-15 | $3.45 | +4.86% | $3.29 | $3.52 | $3.29 | 128.30K |
| 2026-09-14 | $3.29 | +0.92% | $3.29 | $3.40 | $3.25 | 84.20K |
| 2026-09-11 | $3.26 | +0.31% | $3.25 | $3.32 | $3.20 | 58.20K |
| 2026-09-10 | $3.25 | +0.62% | $3.23 | $3.35 | $3.17 | 50.80K |
| 2026-09-09 | $3.23 | -4.15% | $3.33 | $3.40 | $3.22 | 36.80K |
| 2026-09-08 | $3.37 | +3.85% | $3.30 | $3.44 | $3.26 | 49.50K |
| 2026-09-04 | $3.24 | -0.15% | $3.22 | $3.31 | $3.22 | 45.80K |
| 2026-09-03 | $3.25 | -0.61% | $3.27 | $3.29 | $3.13 | 77.20K |
| 2026-09-02 | $3.27 | +2.83% | $3.20 | $3.33 | $3.19 | 34.20K |
| 2026-09-01 | $3.18 | -5.07% | $3.35 | $3.40 | $3.17 | 157.20K |
| 2026-08-31 | $3.35 | -7.97% | $3.58 | $3.62 | $3.35 | 80.00K |
| 2026-08-28 | $3.64 | -1.36% | $3.70 | $3.79 | $3.58 | 42.70K |
| 2026-08-27 | $3.69 | -0.27% | $3.71 | $3.76 | $3.65 | 60.60K |
| 2026-08-26 | $3.70 | -1.33% | $3.71 | $3.85 | $3.69 | 87.80K |
| 2026-08-25 | $3.75 | +3.59% | $3.61 | $3.94 | $3.61 | 201.20K |
| 2026-08-24 | $3.62 | +1.40% | $3.51 | $3.66 | $3.41 | 60.80K |
| 2026-08-21 | $3.57 | -1.38% | $3.62 | $3.65 | $3.51 | 70.20K |
| 2026-08-20 | $3.62 | +5.23% | $3.38 | $3.62 | $3.35 | 76.90K |
| 2026-08-19 | $3.44 | +2.38% | $3.35 | $3.47 | $3.30 | 100.50K |
| 2026-08-18 | $3.36 | +1.36% | $3.31 | $3.44 | $3.25 | 101.80K |
| 2026-08-17 | $3.32 | +1.07% | $3.30 | $3.38 | $3.24 | 78.40K |
| 2026-08-14 | $3.28 | +3.80% | $3.18 | $3.29 | $3.16 | 100.30K |
| 2026-08-13 | $3.16 | -0.32% | $3.20 | $3.23 | $3.13 | 72.90K |
| 2026-08-12 | $3.17 | -0.94% | $3.16 | $3.22 | $3.09 | 74.80K |
| 2026-08-11 | $3.20 | -0.93% | $3.30 | $3.30 | $3.13 | 101.40K |
| 2026-08-10 | $3.23 | +2.38% | $3.12 | $3.25 | $3.12 | 85.00K |
| 2026-08-07 | $3.15 | +1.45% | $3.13 | $3.24 | $3.11 | 101.90K |
| 2026-08-06 | $3.11 | +0.97% | $3.04 | $3.15 | $3.02 | 74.10K |
| 2026-08-05 | $3.08 | +3.70% | $3.00 | $3.09 | $2.97 | 79.10K |
| 2026-08-04 | $2.97 | +1.37% | $3.01 | $3.04 | $2.93 | 113.60K |
| 2026-08-03 | $2.93 | -0.34% | $2.94 | $3.12 | $2.91 | 157.50K |
| 2026-07-31 | $2.94 | +0.34% | $2.96 | $3.00 | $2.82 | 71.30K |
| 2026-07-30 | $2.93 | +0.69% | $2.84 | $2.98 | $2.82 | 73.90K |
| 2026-07-29 | $2.91 | -1.69% | $2.96 | $3.00 | $2.83 | 94.20K |
| 2026-07-28 | $2.96 | -0.84% | $3.00 | $3.02 | $2.85 | 65.50K |
| 2026-07-27 | $2.98 | +1.19% | $2.98 | $3.08 | $2.96 | 89.10K |
| 2026-07-24 | $2.95 | -6.65% | $3.14 | $3.17 | $2.95 | 100.80K |
| 2026-07-23 | $3.16 | +1.28% | $3.11 | $3.20 | $3.05 | 84.00K |
| 2026-07-22 | $3.12 | -2.80% | $3.20 | $3.20 | $3.10 | 106.50K |
| 2026-07-21 | $3.21 | 0.00% | $3.20 | $3.28 | $3.16 | 73.00K |
| 2026-07-20 | $3.21 | +1.26% | $3.16 | $3.21 | $3.05 | 108.80K |
| 2026-07-17 | $3.17 | +0.63% | $3.10 | $3.22 | $3.10 | 139.80K |
| 2026-07-16 | $3.15 | -2.48% | $3.19 | $3.24 | $3.10 | 114.30K |
| 2026-07-15 | $3.23 | +1.89% | $3.21 | $3.44 | $3.14 | 215.70K |
| 2026-07-14 | $3.17 | -4.23% | $3.36 | $3.42 | $3.15 | 312.40K |
| 2026-07-13 | $3.31 | -2.36% | $3.37 | $3.42 | $3.28 | 69.90K |
| 2026-07-10 | $3.39 | +0.59% | $3.40 | $3.48 | $3.29 | 143.30K |
| 2026-07-09 | $3.37 | -0.30% | $3.40 | $3.42 | $3.26 | 307.90K |
| 2026-07-08 | $3.38 | -8.89% | $3.64 | $3.65 | $3.30 | 468.00K |
| 2026-07-07 | $3.71 | -7.02% | $3.93 | $3.95 | $3.65 | 274.20K |
| 2026-07-06 | $3.99 | +0.50% | $3.94 | $4.01 | $3.75 | 313.90K |
| 2026-07-02 | $3.97 | +7.01% | $3.74 | $4.03 | $3.71 | 490.70K |
| 2026-07-01 | $3.71 | -1.33% | $3.74 | $3.91 | $3.64 | 181.30K |
| 2026-06-30 | $3.76 | +3.87% | $3.64 | $3.83 | $3.56 | 184.20K |
| 2026-06-29 | $3.62 | +5.85% | $3.38 | $3.79 | $3.38 | 414.50K |
| 2026-06-26 | $3.42 | +6.88% | $3.16 | $3.47 | $3.16 | 227.30K |
| 2026-06-25 | $3.20 | -1.54% | $3.33 | $3.50 | $3.12 | 515.00K |
| 2026-06-24 | $3.25 | -1.81% | $3.29 | $3.34 | $3.07 | 151.20K |
| 2026-06-23 | $3.31 | +1.85% | $3.18 | $3.39 | $3.13 | 98.10K |
| 2026-06-22 | $3.25 | -8.71% | $3.45 | $3.63 | $3.18 | 382.00K |
| 2026-06-18 | $3.56 | -3.78% | $3.73 | $3.79 | $3.43 | 266.20K |
| 2026-06-17 | $3.70 | -0.80% | $3.69 | $3.95 | $3.67 | 310.50K |
| 2026-06-16 | $3.73 | +1.63% | $3.68 | $3.92 | $3.63 | 198.30K |
| 2026-06-15 | $3.67 | -4.18% | $3.90 | $4.01 | $3.65 | 294.50K |
| 2026-06-12 | $3.83 | +0.26% | $3.81 | $4.17 | $3.74 | 359.50K |
| 2026-06-11 | $3.82 | -2.30% | $4.00 | $4.02 | $3.64 | 374.40K |
| 2026-06-10 | $3.91 | +6.54% | $3.74 | $4.22 | $3.68 | 581.10K |
| 2026-06-09 | $3.67 | +7.94% | $3.43 | $3.80 | $3.31 | 453.40K |
| 2026-06-08 | $3.40 | +16.44% | $3.03 | $3.79 | $3.02 | 861.10K |
| 2026-06-05 | $2.92 | -5.50% | $3.06 | $3.07 | $2.77 | 289.90K |
| 2026-06-04 | $3.09 | +0.98% | $3.01 | $3.27 | $3.01 | 134.80K |
| 2026-06-03 | $3.06 | +0.33% | $3.07 | $3.12 | $3.00 | 175.50K |
| 2026-06-02 | $3.05 | -6.15% | $3.22 | $3.29 | $2.99 | 231.90K |
| 2026-06-01 | $3.25 | -2.99% | $3.33 | $3.35 | $3.16 | 211.30K |
| 2026-05-29 | $3.35 | -5.63% | $3.46 | $3.54 | $3.35 | 170.40K |
| 2026-05-28 | $3.55 | +9.23% | $3.20 | $3.59 | $3.15 | 227.50K |
| 2026-05-27 | $3.25 | -3.27% | $3.31 | $3.36 | $3.06 | 254.80K |