Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
0.4066
-0.0381 (-8.57%)
At close: Aug 5, 2025, 4:00 PM
0.3989
-0.0077 (-1.89%)
After-hours: Aug 5, 2025, 7:59 PM EDT
Incannex Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -8.57% | 55,739,742 |
| 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 |
| Jun 24, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.00% | 22,855,779 |
| Jun 23, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.72% | 19,231,888 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.97% | 15,383,419 |
| Jun 18, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 1.78% | 31,892,708 |
| Jun 17, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 5.53% | 32,378,871 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.92% | 15,064,203 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -11.73% | 29,793,844 |
| Jun 12, 2025 | 0.23 | 0.26 | 0.21 | 0.23 | 0.23 | 14.57% | 174,221,312 |
| Jun 11, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.82% | 35,911,825 |
| Jun 10, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.42% | 187,196,431 |
| Jun 9, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 7.08% | 25,761,745 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.17% | 11,099,562 |
| Jun 5, 2025 | 0.18 | 0.21 | 0.17 | 0.18 | 0.18 | -3.24% | 20,142,543 |
| Jun 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.68% | 11,560,274 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.66% | 13,429,917 |
| Jun 2, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -5.05% | 16,592,195 |
| May 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 28,705,123 |
| May 29, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.39% | 57,077,222 |
| May 28, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -14.78% | 55,553,651 |
| May 27, 2025 | 0.24 | 0.31 | 0.23 | 0.27 | 0.27 | 24.02% | 203,066,391 |
| May 23, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 7.77% | 27,446,775 |