Skip to main content
Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
0.1790
-0.0060 (-3.24%)
At close: Jun 5, 2025, 4:00 PM
0.1811
+0.0021 (1.17%)
Pre-market: Jun 6, 2025, 5:54 AM EDT

Incannex Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.180.210.170.180.18-3.24%19,412,077
Jun 4, 20250.190.190.180.190.19-2.68%11,560,274
Jun 3, 20250.190.190.190.190.19-4.66%13,429,917
Jun 2, 20250.190.200.180.200.20-5.05%16,592,195
May 30, 20250.210.210.200.210.21-4.55%28,705,123
May 29, 20250.230.240.210.220.22-4.39%57,077,222
May 28, 20250.240.240.220.230.23-14.78%55,553,651
May 27, 20250.240.310.230.270.2724.02%203,066,391
May 23, 20250.200.230.200.220.227.77%27,446,775
May 22, 20250.210.210.190.200.20-10.62%19,418,973
May 21, 20250.220.240.210.230.23-5.83%24,054,407
May 20, 20250.240.280.200.240.2420.06%218,859,435
May 19, 20250.230.230.190.200.20-23.12%63,761,384
May 16, 20250.340.350.250.260.26-3.17%221,161,456
May 15, 20250.741.060.240.270.27-61.64%395,505,458
May 14, 20250.360.940.320.700.70720.63%1,525,152,320
May 13, 20250.080.090.080.090.090.35%1,329,691
May 12, 20250.100.100.080.090.09-25.11%5,318,811
May 9, 20250.110.120.110.110.110.80%18,565,012
May 8, 20250.120.130.110.110.11-6.94%1,030,677
May 7, 20250.130.130.110.120.12-6.20%1,050,662
May 6, 20250.130.140.130.130.13-1.53%1,039,678
May 5, 20250.140.140.130.130.13-1.28%635,321
May 2, 20250.120.150.120.130.13-0.15%3,927,546
May 1, 20250.150.150.130.130.13-10.08%2,139,024
Apr 30, 20250.130.160.130.150.15-2.70%6,784,342
Apr 29, 20250.160.160.140.150.15-75.10%17,628,532
Apr 28, 20250.590.630.580.610.614.99%1,375,672
Apr 25, 20250.590.630.580.580.58-7.05%14,978
Apr 24, 20250.580.630.580.630.635.95%28,014
Apr 23, 20250.600.600.560.590.595.17%20,112
Apr 22, 20250.580.580.550.560.56-4.92%47,732
Apr 21, 20250.610.610.570.590.59-1.68%23,701
Apr 17, 20250.580.610.570.600.60-3.21%51,641
Apr 16, 20250.630.640.610.620.621.64%59,368
Apr 15, 20250.640.660.610.610.61-6.15%20,748
Apr 14, 20250.630.660.620.650.653.34%11,351
Apr 11, 20250.600.640.590.630.6310.35%37,299
Apr 10, 20250.630.660.570.570.57-16.18%101,047
Apr 9, 20250.740.830.620.680.68-18.96%297,187
Apr 8, 20250.501.380.480.840.8470.14%5,394,044
Apr 7, 20250.490.520.490.490.49-5.18%77,082
Apr 4, 20250.630.630.470.520.52-18.00%78,822
Apr 3, 20250.660.660.610.630.63-1.35%19,753
Apr 2, 20250.640.700.630.640.64-5.44%36,401
Apr 1, 20250.700.700.640.680.680.52%17,424
Mar 31, 20250.700.700.660.680.68-3.36%19,733
Mar 28, 20250.700.730.700.700.70-5,301
Mar 27, 20250.740.750.700.700.70-2.91%33,744
Mar 26, 20250.720.750.720.720.72-1.90%10,135