Incannex Healthcare Inc. (IXHL)

NASDAQ: IXHL · Real-Time Price · USD

Compare

0.3966

+0.0429 (12.13%)

At close: Dec 2, 2025, 4:00 PM EST

0.3989

+0.0023 (0.58%)

After-hours: Dec 2, 2025, 7:07 PM EST

Incannex Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.37	0.41	0.36	0.40	0.40	12.13%	23,492,479
Dec 1, 2025	0.36	0.37	0.35	0.35	0.35	-1.80%	7,545,201
Nov 28, 2025	0.36	0.37	0.36	0.36	0.36	0.87%	6,205,588
Nov 26, 2025	0.33	0.37	0.33	0.36	0.36	7.11%	11,034,204
Nov 25, 2025	0.34	0.34	0.32	0.33	0.33	-0.80%	6,767,182
Nov 24, 2025	0.32	0.34	0.31	0.34	0.34	6.87%	11,093,331
Nov 21, 2025	0.33	0.33	0.30	0.31	0.31	-5.24%	13,050,067
Nov 20, 2025	0.34	0.34	0.33	0.33	0.33	-0.30%	7,633,913
Nov 19, 2025	0.35	0.35	0.33	0.33	0.33	-4.83%	7,796,207
Nov 18, 2025	0.34	0.35	0.33	0.35	0.35	3.09%	8,146,033
Nov 17, 2025	0.35	0.36	0.34	0.34	0.34	-3.72%	11,222,828
Nov 14, 2025	0.35	0.37	0.34	0.35	0.35	-1.32%	11,083,146
Nov 13, 2025	0.38	0.38	0.35	0.36	0.36	-4.16%	10,029,006
Nov 12, 2025	0.36	0.37	0.35	0.37	0.37	3.50%	8,472,717
Nov 11, 2025	0.36	0.36	0.35	0.36	0.36	-0.61%	5,842,065
Nov 10, 2025	0.35	0.37	0.35	0.36	0.36	3.96%	9,633,960
Nov 7, 2025	0.35	0.35	0.34	0.35	0.35	-4.31%	9,434,209
Nov 6, 2025	0.37	0.38	0.36	0.36	0.36	-3.37%	11,928,327
Nov 5, 2025	0.34	0.38	0.34	0.38	0.38	11.02%	16,477,460
Nov 4, 2025	0.34	0.35	0.34	0.34	0.34	-4.12%	14,204,797
Nov 3, 2025	0.38	0.38	0.35	0.35	0.35	-6.10%	21,619,363
Oct 31, 2025	0.37	0.40	0.36	0.38	0.38	-6.57%	27,868,284
Oct 30, 2025	0.38	0.41	0.35	0.40	0.40	17.78%	117,167,511
Oct 29, 2025	0.35	0.36	0.34	0.34	0.34	-4.27%	13,163,669
Oct 28, 2025	0.35	0.38	0.34	0.36	0.36	2.17%	18,671,246
Oct 27, 2025	0.35	0.36	0.34	0.35	0.35	0.26%	13,141,230
Oct 24, 2025	0.34	0.36	0.34	0.35	0.35	2.49%	18,002,916
Oct 23, 2025	0.35	0.35	0.33	0.34	0.34	-2.07%	19,162,229
Oct 22, 2025	0.40	0.43	0.34	0.35	0.35	-2.47%	59,209,744
Oct 21, 2025	0.38	0.38	0.36	0.36	0.36	-6.08%	14,436,377
Oct 20, 2025	0.36	0.40	0.35	0.38	0.38	9.07%	21,238,894
Oct 17, 2025	0.35	0.37	0.34	0.35	0.35	-0.43%	15,629,589
Oct 16, 2025	0.38	0.38	0.35	0.35	0.35	-8.07%	28,288,470
Oct 15, 2025	0.38	0.39	0.37	0.38	0.38	-0.10%	20,057,138
Oct 14, 2025	0.39	0.40	0.37	0.38	0.38	-6.71%	16,889,683
Oct 13, 2025	0.39	0.41	0.37	0.41	0.41	4.29%	22,210,614
Oct 10, 2025	0.43	0.43	0.38	0.39	0.39	-6.72%	26,201,669
Oct 9, 2025	0.44	0.44	0.41	0.42	0.42	-2.91%	22,785,485
Oct 8, 2025	0.44	0.46	0.43	0.43	0.43	-1.19%	22,239,425
Oct 7, 2025	0.44	0.46	0.43	0.44	0.44	-1.57%	30,928,369
Oct 6, 2025	0.49	0.50	0.43	0.44	0.44	-7.72%	34,534,092
Oct 3, 2025	0.48	0.50	0.47	0.48	0.48	4.74%	26,891,605
Oct 2, 2025	0.45	0.48	0.44	0.46	0.46	6.46%	29,848,493
Oct 1, 2025	0.47	0.47	0.43	0.43	0.43	-6.94%	39,293,467
Sep 30, 2025	0.51	0.52	0.45	0.46	0.46	-10.54%	45,348,525
Sep 29, 2025	0.59	0.66	0.40	0.52	0.52	-12.76%	104,788,187
Sep 26, 2025	0.59	0.66	0.59	0.59	0.59	-0.02%	40,499,036
Sep 25, 2025	0.59	0.60	0.57	0.60	0.60	-2.78%	21,268,809
Sep 24, 2025	0.60	0.63	0.56	0.61	0.61	-8.89%	39,302,921
Sep 23, 2025	0.51	0.68	0.51	0.67	0.67	26.74%	78,848,341