Incannex Healthcare Inc. (IXHL)

Incannex Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.28	0.29	0.26	0.27	0.27	-3.55%	4,210,332
Feb 11, 2026	0.29	0.29	0.28	0.28	0.28	-1.10%	2,620,439
Feb 10, 2026	0.28	0.30	0.28	0.28	0.28	1.48%	2,570,373
Feb 9, 2026	0.29	0.30	0.28	0.28	0.28	-3.51%	3,621,690
Feb 6, 2026	0.26	0.30	0.26	0.29	0.29	15.20%	8,299,243
Feb 5, 2026	0.28	0.29	0.25	0.25	0.25	-12.28%	9,567,506
Feb 4, 2026	0.28	0.29	0.28	0.29	0.29	1.35%	4,318,246
Feb 3, 2026	0.28	0.29	0.26	0.28	0.28	-4.87%	7,270,267
Feb 2, 2026	0.31	0.31	0.28	0.30	0.30	-4.52%	12,262,562
Jan 30, 2026	0.31	0.32	0.31	0.31	0.31	-0.61%	5,462,079
Jan 29, 2026	0.32	0.34	0.31	0.31	0.31	-0.57%	8,014,546
Jan 28, 2026	0.31	0.32	0.30	0.31	0.31	-0.19%	7,443,647
Jan 27, 2026	0.33	0.33	0.30	0.31	0.31	-5.45%	8,837,084
Jan 26, 2026	0.34	0.34	0.32	0.33	0.33	-3.52%	9,173,611
Jan 23, 2026	0.36	0.36	0.34	0.34	0.34	-3.99%	5,540,392
Jan 22, 2026	0.36	0.37	0.36	0.36	0.36	0.53%	4,600,071
Jan 21, 2026	0.35	0.37	0.34	0.36	0.36	-0.14%	6,210,959
Jan 20, 2026	0.37	0.37	0.35	0.36	0.36	-5.31%	9,424,897
Jan 16, 2026	0.38	0.39	0.37	0.38	0.38	-1.31%	7,590,279
Jan 15, 2026	0.42	0.42	0.38	0.38	0.38	-1.72%	18,948,679
Jan 14, 2026	0.38	0.39	0.38	0.39	0.39	2.07%	7,505,715
Jan 13, 2026	0.39	0.39	0.38	0.38	0.38	-2.53%	4,860,228
Jan 12, 2026	0.40	0.40	0.38	0.39	0.39	-1.34%	5,353,337
Jan 9, 2026	0.40	0.41	0.39	0.40	0.40	-0.50%	4,902,693
Jan 8, 2026	0.39	0.40	0.38	0.40	0.40	2.31%	4,162,028
Jan 7, 2026	0.41	0.41	0.39	0.39	0.39	-4.09%	4,885,859
Jan 6, 2026	0.40	0.42	0.40	0.41	0.41	2.40%	5,721,246
Jan 5, 2026	0.39	0.41	0.39	0.40	0.40	1.56%	5,980,241
Jan 2, 2026	0.36	0.39	0.36	0.39	0.39	8.94%	5,977,212
Dec 31, 2025	0.36	0.36	0.35	0.36	0.36	-0.58%	8,187,634
Dec 30, 2025	0.37	0.38	0.36	0.36	0.36	-2.68%	6,522,463
Dec 29, 2025	0.39	0.40	0.36	0.37	0.37	-7.22%	11,469,771
Dec 26, 2025	0.41	0.41	0.40	0.40	0.40	-2.87%	7,366,004
Dec 24, 2025	0.41	0.42	0.41	0.41	0.41	1.73%	2,612,346
Dec 23, 2025	0.45	0.45	0.40	0.40	0.40	-8.83%	11,742,675
Dec 22, 2025	0.44	0.47	0.44	0.44	0.44	1.10%	10,529,675
Dec 19, 2025	0.41	0.47	0.41	0.44	0.44	10.27%	33,995,276
Dec 18, 2025	0.41	0.43	0.40	0.40	0.40	-3.45%	13,290,996
Dec 17, 2025	0.42	0.44	0.40	0.41	0.41	-1.67%	9,739,955
Dec 16, 2025	0.37	0.42	0.37	0.42	0.42	8.56%	13,084,327
Dec 15, 2025	0.43	0.43	0.38	0.39	0.39	-8.91%	12,679,284
Dec 12, 2025	0.42	0.45	0.42	0.42	0.42	3.73%	16,983,731
Dec 11, 2025	0.41	0.43	0.40	0.41	0.41	-1.14%	5,477,469
Dec 10, 2025	0.40	0.42	0.38	0.41	0.41	-1.17%	17,277,358
Dec 9, 2025	0.44	0.44	0.41	0.42	0.42	-3.63%	14,197,950
Dec 8, 2025	0.46	0.48	0.43	0.43	0.43	-5.15%	14,440,392
Dec 5, 2025	0.48	0.49	0.43	0.46	0.46	-4.64%	22,852,541
Dec 4, 2025	0.45	0.50	0.45	0.48	0.48	7.14%	63,129,887
Dec 3, 2025	0.49	0.49	0.40	0.45	0.45	12.68%	217,872,023
Dec 2, 2025	0.37	0.41	0.36	0.40	0.40	12.13%	23,492,479

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.