Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
3.960
+0.160 (4.21%)
At close: Mar 4, 2026, 4:00 PM EST
3.936
-0.024 (-0.60%)
After-hours: Mar 4, 2026, 7:56 PM EST
Incannex Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.82 | 4.12 | 3.69 | 3.96 | 3.96 | 4.21% | 340,509 |
| Mar 3, 2026 | 3.72 | 4.32 | 3.72 | 3.80 | 3.80 | -0.52% | 410,664 |
| Mar 2, 2026 | 3.96 | 4.19 | 3.65 | 3.82 | 3.82 | -9.91% | 605,563 |
| Feb 27, 2026 | 4.93 | 5.17 | 4.11 | 4.24 | 4.24 | -15.37% | 647,715 |
| Feb 26, 2026 | 4.69 | 5.18 | 4.65 | 5.01 | 5.01 | 5.30% | 554,773 |
| Feb 25, 2026 | 5.24 | 5.86 | 4.68 | 4.76 | 4.76 | -42.12% | 2,369,127 |
| Feb 24, 2026 | 8.18 | 8.36 | 8.06 | 8.22 | 8.22 | -0.07% | 92,030 |
| Feb 23, 2026 | 8.43 | 8.43 | 8.00 | 8.23 | 8.23 | -2.04% | 97,861 |
| Feb 20, 2026 | 8.65 | 9.33 | 8.40 | 8.40 | 8.40 | -0.57% | 207,641 |
| Feb 19, 2026 | 7.92 | 8.94 | 7.90 | 8.45 | 8.45 | 8.27% | 178,529 |
| Feb 18, 2026 | 7.65 | 8.16 | 7.65 | 7.80 | 7.80 | -0.57% | 82,633 |
| Feb 17, 2026 | 7.80 | 8.18 | 7.76 | 7.85 | 7.85 | -2.82% | 85,390 |
| Feb 13, 2026 | 8.24 | 8.29 | 7.65 | 8.07 | 8.07 | 0.04% | 150,783 |
| Feb 12, 2026 | 8.41 | 8.58 | 7.80 | 8.07 | 8.07 | -3.55% | 143,678 |
| Feb 11, 2026 | 8.64 | 8.64 | 8.32 | 8.37 | 8.37 | -1.10% | 88,429 |
| Feb 10, 2026 | 8.40 | 8.88 | 8.40 | 8.46 | 8.46 | 1.48% | 95,987 |
| Feb 9, 2026 | 8.72 | 8.88 | 8.29 | 8.34 | 8.34 | -3.51% | 122,156 |
| Feb 6, 2026 | 7.85 | 9.00 | 7.67 | 8.64 | 8.64 | 15.20% | 286,916 |
| Feb 5, 2026 | 8.51 | 8.66 | 7.50 | 7.50 | 7.50 | -12.28% | 325,160 |
| Feb 4, 2026 | 8.40 | 8.68 | 8.25 | 8.55 | 8.55 | 1.35% | 150,111 |
| Feb 3, 2026 | 8.40 | 8.77 | 7.80 | 8.44 | 8.44 | -4.87% | 246,553 |
| Feb 2, 2026 | 9.30 | 9.30 | 8.35 | 8.87 | 8.87 | -4.52% | 410,626 |
| Jan 30, 2026 | 9.30 | 9.70 | 9.15 | 9.29 | 9.29 | -0.61% | 186,503 |
| Jan 29, 2026 | 9.45 | 10.31 | 9.30 | 9.35 | 9.35 | -0.57% | 283,963 |
| Jan 28, 2026 | 9.33 | 9.57 | 8.88 | 9.40 | 9.40 | -0.19% | 259,712 |
| Jan 27, 2026 | 9.86 | 9.98 | 9.13 | 9.42 | 9.42 | -5.45% | 302,170 |
| Jan 26, 2026 | 10.22 | 10.28 | 9.71 | 9.96 | 9.96 | -3.52% | 316,111 |
| Jan 23, 2026 | 10.73 | 10.73 | 10.25 | 10.32 | 10.32 | -3.99% | 194,143 |
| Jan 22, 2026 | 10.90 | 11.09 | 10.70 | 10.75 | 10.75 | 0.53% | 157,894 |
| Jan 21, 2026 | 10.59 | 10.97 | 10.20 | 10.70 | 10.70 | -0.14% | 208,518 |
| Jan 20, 2026 | 11.10 | 11.17 | 10.56 | 10.71 | 10.71 | -5.31% | 338,370 |
| Jan 16, 2026 | 11.53 | 11.61 | 11.22 | 11.31 | 11.31 | -1.31% | 260,938 |
| Jan 15, 2026 | 12.48 | 12.60 | 11.36 | 11.46 | 11.46 | -1.72% | 653,426 |
| Jan 14, 2026 | 11.49 | 11.77 | 11.31 | 11.66 | 11.66 | 2.07% | 268,686 |
| Jan 13, 2026 | 11.76 | 11.76 | 11.30 | 11.42 | 11.42 | -2.53% | 178,810 |
| Jan 12, 2026 | 11.99 | 12.09 | 11.34 | 11.72 | 11.72 | -1.34% | 184,030 |
| Jan 9, 2026 | 12.03 | 12.29 | 11.80 | 11.88 | 11.88 | -0.50% | 165,424 |
| Jan 8, 2026 | 11.57 | 12.06 | 11.49 | 11.94 | 11.94 | 2.31% | 144,163 |
| Jan 7, 2026 | 12.17 | 12.17 | 11.55 | 11.67 | 11.67 | -4.09% | 167,025 |
| Jan 6, 2026 | 12.04 | 12.64 | 11.99 | 12.17 | 12.17 | 2.40% | 196,644 |
| Jan 5, 2026 | 11.84 | 12.24 | 11.74 | 11.88 | 11.88 | 1.56% | 216,349 |
| Jan 2, 2026 | 10.83 | 11.70 | 10.80 | 11.70 | 11.70 | 8.94% | 215,740 |
| Dec 31, 2025 | 10.73 | 10.91 | 10.40 | 10.74 | 10.74 | -0.58% | 279,100 |
| Dec 30, 2025 | 11.20 | 11.43 | 10.77 | 10.80 | 10.80 | -2.68% | 238,171 |
| Dec 29, 2025 | 11.57 | 11.94 | 10.91 | 11.10 | 11.10 | -7.22% | 406,412 |
| Dec 26, 2025 | 12.37 | 12.38 | 11.87 | 11.96 | 11.96 | -2.87% | 251,939 |
| Dec 24, 2025 | 12.30 | 12.51 | 12.21 | 12.32 | 12.32 | 1.73% | 91,990 |
| Dec 23, 2025 | 13.59 | 13.59 | 12.10 | 12.11 | 12.11 | -8.83% | 400,146 |
| Dec 22, 2025 | 13.35 | 14.01 | 13.24 | 13.28 | 13.28 | 1.10% | 353,080 |
| Dec 19, 2025 | 12.30 | 14.07 | 12.19 | 13.14 | 13.14 | 10.27% | 1,170,915 |