Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
0.3400
+0.1040 (44.07%)
At close: Jul 15, 2025, 4:00 PM
0.4188
+0.0788 (23.18%)
Pre-market: Jul 16, 2025, 5:32 AM EDT
Incannex Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -10.62% | 19,418,973 |
| May 21, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -5.83% | 24,054,407 |
| May 20, 2025 | 0.24 | 0.28 | 0.20 | 0.24 | 0.24 | 20.06% | 218,859,435 |
| May 19, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -23.12% | 63,761,384 |
| May 16, 2025 | 0.34 | 0.35 | 0.25 | 0.26 | 0.26 | -3.17% | 221,161,456 |
| May 15, 2025 | 0.74 | 1.06 | 0.24 | 0.27 | 0.27 | -61.64% | 395,505,458 |
| May 14, 2025 | 0.36 | 0.94 | 0.32 | 0.70 | 0.70 | 720.63% | 1,525,152,320 |
| May 13, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 0.35% | 1,329,691 |
| May 12, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -25.11% | 5,318,811 |
| May 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.80% | 18,565,012 |
| May 8, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -6.94% | 1,030,677 |
| May 7, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.20% | 1,050,662 |
| May 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.53% | 1,039,678 |
| May 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.28% | 635,321 |
| May 2, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | -0.15% | 3,927,546 |