Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
0.6800
+0.0035 (0.52%)
At close: Apr 1, 2025, 4:00 PM
0.6346
-0.0454 (-6.68%)
After-hours: Apr 1, 2025, 4:40 PM EDT
Incannex Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -3.36% | 19,733 |
| Mar 28, 2025 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | - | 5,301 |
| Mar 27, 2025 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | -2.91% | 33,744 |
| Mar 26, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | -1.90% | 10,135 |
| Mar 25, 2025 | 0.80 | 0.80 | 0.73 | 0.74 | 0.74 | -8.13% | 17,832 |
| Mar 24, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | -3.46% | 60,372 |
| Mar 21, 2025 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -1.70% | 14,744 |
| Mar 20, 2025 | 0.94 | 0.97 | 0.83 | 0.84 | 0.84 | -2.09% | 76,934 |
| Mar 19, 2025 | 0.81 | 1.18 | 0.80 | 0.86 | 0.86 | 4.36% | 423,260 |
| Mar 18, 2025 | 0.73 | 0.84 | 0.73 | 0.83 | 0.83 | 11.49% | 81,374 |
| Mar 17, 2025 | 0.77 | 0.79 | 0.74 | 0.74 | 0.74 | - | 24,148 |
| Mar 14, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -1.33% | 9,832 |
| Mar 13, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | - | 16,401 |
| Mar 12, 2025 | 0.76 | 0.78 | 0.73 | 0.75 | 0.75 | 2.60% | 22,914 |
| Mar 11, 2025 | 0.75 | 0.79 | 0.73 | 0.73 | 0.73 | -6.28% | 23,016 |
| Mar 10, 2025 | 0.92 | 0.92 | 0.74 | 0.78 | 0.78 | -10.36% | 64,660 |
| Mar 7, 2025 | 1.03 | 1.15 | 0.82 | 0.87 | 0.87 | -19.44% | 243,965 |
| Mar 6, 2025 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | -8.47% | 49,599 |
| Mar 5, 2025 | 1.15 | 1.18 | 1.09 | 1.18 | 1.18 | 1.29% | 13,020 |
| Mar 4, 2025 | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | -3.72% | 13,621 |
| Mar 3, 2025 | 1.29 | 1.30 | 1.20 | 1.21 | 1.21 | -4.72% | 14,230 |
| Feb 28, 2025 | 1.37 | 1.37 | 1.24 | 1.27 | 1.27 | -7.30% | 27,841 |
| Feb 27, 2025 | 1.37 | 1.42 | 1.33 | 1.37 | 1.37 | 2.24% | 22,568 |
| Feb 26, 2025 | 1.44 | 1.44 | 1.25 | 1.34 | 1.34 | -5.63% | 103,096 |
| Feb 25, 2025 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 27,662 |
| Feb 24, 2025 | 1.51 | 1.57 | 1.50 | 1.50 | 1.50 | -6.83% | 58,658 |
| Feb 21, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | 0.31% | 7,228 |
| Feb 20, 2025 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -0.93% | 19,147 |
| Feb 19, 2025 | 1.79 | 1.79 | 1.54 | 1.62 | 1.62 | -8.47% | 67,579 |
| Feb 18, 2025 | 1.80 | 1.82 | 1.73 | 1.77 | 1.77 | -0.56% | 34,191 |
| Feb 14, 2025 | 1.81 | 1.88 | 1.76 | 1.78 | 1.78 | -0.95% | 47,833 |
| Feb 13, 2025 | 1.71 | 1.80 | 1.69 | 1.80 | 1.80 | 4.05% | 58,518 |
| Feb 12, 2025 | 1.75 | 1.79 | 1.68 | 1.73 | 1.73 | -4.06% | 61,862 |
| Feb 11, 2025 | 1.83 | 1.95 | 1.77 | 1.80 | 1.80 | -5.76% | 25,509 |
| Feb 10, 2025 | 2.09 | 2.09 | 1.87 | 1.91 | 1.91 | -9.05% | 21,827 |
| Feb 7, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 12,953 |
| Feb 6, 2025 | 2.24 | 2.24 | 2.16 | 2.20 | 2.20 | -0.45% | 63,143 |
| Feb 5, 2025 | 2.15 | 2.25 | 2.10 | 2.21 | 2.21 | 8.33% | 159,843 |
| Feb 4, 2025 | 1.76 | 2.17 | 1.76 | 2.04 | 2.04 | 10.87% | 133,528 |
| Feb 3, 2025 | 1.74 | 1.84 | 1.65 | 1.84 | 1.84 | 10.18% | 65,255 |
| Jan 31, 2025 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | 2.45% | 29,399 |
| Jan 30, 2025 | 1.64 | 1.68 | 1.60 | 1.63 | 1.63 | -1.69% | 30,163 |
| Jan 29, 2025 | 1.68 | 1.69 | 1.61 | 1.66 | 1.66 | 1.34% | 27,288 |
| Jan 28, 2025 | 1.65 | 1.68 | 1.60 | 1.64 | 1.64 | -2.62% | 26,251 |
| Jan 27, 2025 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -4.00% | 34,310 |
| Jan 24, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 5.42% | 85,545 |
| Jan 23, 2025 | 1.57 | 1.80 | 1.50 | 1.66 | 1.66 | -11.94% | 1,494,646 |
| Jan 22, 2025 | 1.88 | 1.90 | 1.82 | 1.89 | 1.89 | -0.79% | 6,035 |
| Jan 21, 2025 | 1.91 | 1.95 | 1.90 | 1.90 | 1.90 | -1.55% | 13,451 |
| Jan 17, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 4.32% | 20,086 |