Incannex Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.61	0.61	0.56	0.57	-	-8.97%	43,916,450
Sep 3, 2025	0.62	0.64	0.61	0.62	0.62	-2.19%	30,981,313
Sep 2, 2025	0.68	0.69	0.62	0.64	0.64	-3.19%	59,806,407
Aug 29, 2025	0.61	0.69	0.61	0.66	0.66	6.63%	84,405,068
Aug 28, 2025	0.64	0.66	0.60	0.62	0.62	-7.80%	91,310,572
Aug 27, 2025	0.68	0.71	0.63	0.67	0.67	-5.56%	124,448,676
Aug 26, 2025	0.91	0.92	0.59	0.71	0.71	-4.15%	495,730,007
Aug 25, 2025	0.60	0.79	0.60	0.74	0.74	25.94%	412,967,393
Aug 22, 2025	0.57	0.62	0.53	0.59	0.59	28.52%	414,011,352
Aug 21, 2025	0.40	0.49	0.39	0.46	0.46	12.96%	158,828,711
Aug 20, 2025	0.40	0.43	0.39	0.41	0.41	5.99%	41,112,896
Aug 19, 2025	0.39	0.40	0.38	0.38	0.38	-4.45%	18,257,477
Aug 18, 2025	0.39	0.41	0.39	0.40	0.40	5.21%	26,371,055
Aug 15, 2025	0.38	0.40	0.37	0.38	0.38	-3.77%	32,219,422
Aug 14, 2025	0.39	0.41	0.39	0.40	0.40	-1.25%	37,819,624
Aug 13, 2025	0.42	0.42	0.40	0.40	0.40	-5.17%	32,049,878
Aug 12, 2025	0.43	0.43	0.41	0.42	0.42	-5.53%	34,858,344
Aug 11, 2025	0.42	0.48	0.41	0.45	0.45	1.02%	75,440,787
Aug 8, 2025	0.50	0.52	0.42	0.44	0.44	-4.43%	173,514,002
Aug 7, 2025	0.39	0.57	0.36	0.46	0.46	34.06%	296,475,540
Aug 6, 2025	0.38	0.38	0.34	0.35	0.35	-15.15%	72,613,962
Aug 5, 2025	0.43	0.43	0.40	0.41	0.41	-8.57%	59,840,714
Aug 4, 2025	0.44	0.46	0.41	0.44	0.44	15.36%	149,222,342
Aug 1, 2025	0.41	0.49	0.37	0.39	0.39	-34.10%	194,444,840
Jul 31, 2025	0.68	0.71	0.55	0.59	0.59	-33.52%	357,180,977
Jul 30, 2025	1.32	1.32	0.75	0.88	0.88	-17.76%	466,446,501
Jul 29, 2025	1.16	1.18	0.82	1.07	1.07	-10.08%	80,298,241
Jul 28, 2025	1.18	1.25	1.10	1.19	1.19	13.33%	79,659,573
Jul 25, 2025	0.98	1.27	0.95	1.05	1.05	-35.58%	222,648,776
Jul 24, 2025	1.20	1.66	1.16	1.63	1.63	61.39%	418,275,322
Jul 23, 2025	0.85	1.05	0.84	1.01	1.01	20.24%	273,579,646
Jul 22, 2025	0.76	0.93	0.67	0.84	0.84	2.44%	154,337,912
Jul 21, 2025	0.87	0.88	0.65	0.82	0.82	34.43%	350,748,264
Jul 18, 2025	0.42	0.66	0.42	0.61	0.61	64.82%	491,412,916
Jul 17, 2025	0.35	0.40	0.35	0.37	0.37	-4.59%	110,382,376
Jul 16, 2025	0.40	0.43	0.34	0.39	0.39	14.09%	284,938,643
Jul 15, 2025	0.25	0.38	0.25	0.34	0.34	44.07%	559,936,684
Jul 14, 2025	0.23	0.24	0.22	0.24	0.24	7.13%	86,999,935
Jul 11, 2025	0.23	0.23	0.22	0.22	0.22	-2.09%	27,853,401
Jul 10, 2025	0.22	0.23	0.21	0.23	0.23	1.86%	32,161,108
Jul 9, 2025	0.22	0.24	0.22	0.22	0.22	0.59%	55,270,378
Jul 8, 2025	0.21	0.23	0.21	0.22	0.22	4.42%	40,143,075
Jul 7, 2025	0.21	0.23	0.21	0.21	0.21	0.43%	89,122,054
Jul 3, 2025	0.21	0.21	0.21	0.21	0.21	1.21%	9,262,177
Jul 2, 2025	0.21	0.21	0.20	0.21	0.21	-0.96%	13,088,070
Jul 1, 2025	0.21	0.22	0.20	0.21	0.21	-3.15%	13,524,089
Jun 30, 2025	0.21	0.23	0.21	0.22	0.22	6.10%	21,836,468
Jun 27, 2025	0.21	0.22	0.20	0.20	0.20	-2.77%	11,547,763
Jun 26, 2025	0.21	0.21	0.20	0.21	0.21	-1.60%	14,428,945
Jun 25, 2025	0.22	0.22	0.21	0.21	0.21	-3.41%	12,348,208