Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
3.155
+0.045 (1.45%)
At close: Aug 7, 2026, 4:00 PM EDT
3.151
-0.004 (-0.13%)
After-hours: Aug 7, 2026, 7:31 PM EDT
Incannex Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.13 | 3.24 | 3.11 | 3.16 | 3.16 | 1.45% | 100,244 |
| Aug 6, 2026 | 3.04 | 3.15 | 3.02 | 3.11 | 3.11 | 0.97% | 73,886 |
| Aug 5, 2026 | 3.00 | 3.09 | 2.97 | 3.08 | 3.08 | 3.70% | 76,839 |
| Aug 4, 2026 | 3.01 | 3.04 | 2.93 | 2.97 | 2.97 | 1.37% | 111,034 |
| Aug 3, 2026 | 2.94 | 3.12 | 2.91 | 2.93 | 2.93 | -0.34% | 156,073 |
| Jul 31, 2026 | 2.96 | 3.00 | 2.82 | 2.94 | 2.94 | 0.34% | 70,919 |
| Jul 30, 2026 | 2.84 | 2.98 | 2.82 | 2.93 | 2.93 | 0.69% | 73,334 |
| Jul 29, 2026 | 2.96 | 3.00 | 2.83 | 2.91 | 2.91 | -1.69% | 93,662 |
| Jul 28, 2026 | 3.00 | 3.02 | 2.85 | 2.96 | 2.96 | -0.84% | 62,924 |
| Jul 27, 2026 | 2.98 | 3.08 | 2.96 | 2.99 | 2.99 | 1.19% | 86,682 |
| Jul 24, 2026 | 3.14 | 3.17 | 2.95 | 2.95 | 2.95 | -6.65% | 97,222 |
| Jul 23, 2026 | 3.11 | 3.20 | 3.05 | 3.16 | 3.16 | 1.28% | 81,299 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | -2.80% | 100,661 |
| Jul 21, 2026 | 3.20 | 3.28 | 3.16 | 3.21 | 3.21 | - | 72,540 |
| Jul 20, 2026 | 3.16 | 3.21 | 3.05 | 3.21 | 3.21 | 1.26% | 107,285 |
| Jul 17, 2026 | 3.10 | 3.22 | 3.10 | 3.17 | 3.17 | 0.63% | 136,700 |
| Jul 16, 2026 | 3.19 | 3.24 | 3.10 | 3.15 | 3.15 | -2.48% | 113,748 |
| Jul 15, 2026 | 3.21 | 3.44 | 3.14 | 3.23 | 3.23 | 1.89% | 214,015 |
| Jul 14, 2026 | 3.36 | 3.42 | 3.15 | 3.17 | 3.17 | -4.23% | 258,904 |
| Jul 13, 2026 | 3.37 | 3.42 | 3.28 | 3.31 | 3.31 | -2.36% | 65,973 |
| Jul 10, 2026 | 3.40 | 3.48 | 3.29 | 3.39 | 3.39 | 0.59% | 143,158 |
| Jul 9, 2026 | 3.40 | 3.42 | 3.26 | 3.37 | 3.37 | -0.30% | 306,129 |
| Jul 8, 2026 | 3.64 | 3.66 | 3.30 | 3.38 | 3.38 | -8.89% | 447,657 |
| Jul 7, 2026 | 3.93 | 3.95 | 3.65 | 3.71 | 3.71 | -7.02% | 272,888 |
| Jul 6, 2026 | 3.94 | 4.01 | 3.75 | 3.99 | 3.99 | 0.50% | 313,786 |
| Jul 2, 2026 | 3.74 | 4.03 | 3.71 | 3.97 | 3.97 | 7.01% | 489,183 |
| Jul 1, 2026 | 3.74 | 3.92 | 3.64 | 3.71 | 3.71 | -1.33% | 180,360 |
| Jun 30, 2026 | 3.64 | 3.83 | 3.56 | 3.76 | 3.76 | 3.87% | 177,068 |
| Jun 29, 2026 | 3.38 | 3.79 | 3.38 | 3.62 | 3.62 | 5.85% | 410,415 |
| Jun 26, 2026 | 3.16 | 3.47 | 3.16 | 3.42 | 3.42 | 6.87% | 224,917 |
| Jun 25, 2026 | 3.33 | 3.50 | 3.12 | 3.20 | 3.20 | -1.54% | 513,850 |
| Jun 24, 2026 | 3.29 | 3.34 | 3.07 | 3.25 | 3.25 | -1.81% | 144,222 |
| Jun 23, 2026 | 3.18 | 3.39 | 3.13 | 3.31 | 3.31 | 1.85% | 91,441 |
| Jun 22, 2026 | 3.45 | 3.63 | 3.18 | 3.25 | 3.25 | -8.71% | 379,536 |
| Jun 18, 2026 | 3.73 | 3.79 | 3.43 | 3.56 | 3.56 | -3.78% | 266,345 |
| Jun 17, 2026 | 3.69 | 3.95 | 3.67 | 3.70 | 3.70 | -0.80% | 310,525 |
| Jun 16, 2026 | 3.68 | 3.92 | 3.63 | 3.73 | 3.73 | 1.63% | 198,327 |
| Jun 15, 2026 | 3.90 | 4.01 | 3.65 | 3.67 | 3.67 | -4.18% | 298,516 |
| Jun 12, 2026 | 3.81 | 4.17 | 3.75 | 3.83 | 3.83 | 0.26% | 359,791 |
| Jun 11, 2026 | 4.00 | 4.02 | 3.64 | 3.82 | 3.82 | -2.30% | 374,448 |
| Jun 10, 2026 | 3.74 | 4.22 | 3.68 | 3.91 | 3.91 | 6.54% | 581,093 |
| Jun 9, 2026 | 3.43 | 3.80 | 3.31 | 3.67 | 3.67 | 7.94% | 453,394 |
| Jun 8, 2026 | 3.03 | 3.79 | 3.02 | 3.40 | 3.40 | 16.44% | 861,081 |
| Jun 5, 2026 | 3.06 | 3.07 | 2.77 | 2.92 | 2.92 | -5.50% | 289,892 |
| Jun 4, 2026 | 3.01 | 3.27 | 3.01 | 3.09 | 3.09 | 0.98% | 135,165 |
| Jun 3, 2026 | 3.07 | 3.12 | 3.00 | 3.06 | 3.06 | 0.33% | 175,486 |
| Jun 2, 2026 | 3.22 | 3.29 | 3.00 | 3.05 | 3.05 | -6.15% | 232,146 |
| Jun 1, 2026 | 3.33 | 3.35 | 3.16 | 3.25 | 3.25 | -2.99% | 211,340 |
| May 29, 2026 | 3.46 | 3.54 | 3.35 | 3.35 | 3.35 | -5.63% | 170,880 |
| May 28, 2026 | 3.20 | 3.59 | 3.15 | 3.55 | 3.55 | 9.23% | 232,915 |