Incannex Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.62	0.62	0.60	0.61	-	-3.22%	14,260
Apr 24, 2025	0.58	0.63	0.58	0.63	0.63	5.95%	28,014
Apr 23, 2025	0.60	0.60	0.56	0.59	0.59	5.17%	20,112
Apr 22, 2025	0.58	0.58	0.55	0.56	0.56	-4.92%	47,732
Apr 21, 2025	0.61	0.61	0.57	0.59	0.59	-1.68%	23,701
Apr 17, 2025	0.58	0.61	0.57	0.60	0.60	-3.21%	51,641
Apr 16, 2025	0.63	0.64	0.61	0.62	0.62	1.64%	59,368
Apr 15, 2025	0.64	0.66	0.61	0.61	0.61	-6.15%	20,748
Apr 14, 2025	0.63	0.66	0.62	0.65	0.65	3.34%	11,351
Apr 11, 2025	0.60	0.64	0.59	0.63	0.63	10.35%	37,299
Apr 10, 2025	0.63	0.66	0.57	0.57	0.57	-16.18%	101,047
Apr 9, 2025	0.74	0.83	0.62	0.68	0.68	-18.96%	297,187
Apr 8, 2025	0.50	1.38	0.48	0.84	0.84	70.14%	5,394,044
Apr 7, 2025	0.49	0.52	0.49	0.49	0.49	-5.18%	77,082
Apr 4, 2025	0.63	0.63	0.47	0.52	0.52	-18.00%	78,822
Apr 3, 2025	0.66	0.66	0.61	0.63	0.63	-1.35%	19,753
Apr 2, 2025	0.64	0.70	0.63	0.64	0.64	-5.44%	36,401
Apr 1, 2025	0.70	0.70	0.64	0.68	0.68	0.52%	17,424
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