Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
3.640
-0.050 (-1.36%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Incannex Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.70 | 3.79 | 3.58 | 3.64 | 3.64 | -1.36% | 42,725 |
| Aug 27, 2026 | 3.71 | 3.76 | 3.65 | 3.69 | 3.69 | -0.27% | 60,242 |
| Aug 26, 2026 | 3.71 | 3.85 | 3.69 | 3.70 | 3.70 | -1.33% | 85,076 |
| Aug 25, 2026 | 3.61 | 3.94 | 3.61 | 3.75 | 3.75 | 3.59% | 198,098 |
| Aug 24, 2026 | 3.51 | 3.66 | 3.41 | 3.62 | 3.62 | 1.40% | 60,335 |
| Aug 21, 2026 | 3.62 | 3.65 | 3.51 | 3.57 | 3.57 | -1.38% | 70,140 |
| Aug 20, 2026 | 3.38 | 3.62 | 3.35 | 3.62 | 3.62 | 5.23% | 76,390 |
| Aug 19, 2026 | 3.35 | 3.47 | 3.30 | 3.44 | 3.44 | 2.38% | 100,476 |
| Aug 18, 2026 | 3.31 | 3.44 | 3.25 | 3.36 | 3.36 | 1.36% | 101,772 |
| Aug 17, 2026 | 3.30 | 3.38 | 3.24 | 3.32 | 3.32 | 1.07% | 78,434 |
| Aug 14, 2026 | 3.18 | 3.29 | 3.16 | 3.28 | 3.28 | 3.80% | 100,651 |
| Aug 13, 2026 | 3.20 | 3.23 | 3.13 | 3.16 | 3.16 | -0.32% | 72,923 |
| Aug 12, 2026 | 3.16 | 3.22 | 3.09 | 3.17 | 3.17 | -0.94% | 74,803 |
| Aug 11, 2026 | 3.30 | 3.30 | 3.14 | 3.20 | 3.20 | -0.93% | 101,382 |
| Aug 10, 2026 | 3.12 | 3.25 | 3.12 | 3.23 | 3.23 | 2.38% | 85,034 |
| Aug 7, 2026 | 3.13 | 3.24 | 3.11 | 3.16 | 3.16 | 1.45% | 101,949 |
| Aug 6, 2026 | 3.04 | 3.15 | 3.02 | 3.11 | 3.11 | 0.97% | 74,297 |
| Aug 5, 2026 | 3.00 | 3.09 | 2.97 | 3.08 | 3.08 | 3.70% | 79,114 |
| Aug 4, 2026 | 3.01 | 3.04 | 2.93 | 2.97 | 2.97 | 1.37% | 113,633 |
| Aug 3, 2026 | 2.94 | 3.12 | 2.91 | 2.93 | 2.93 | -0.34% | 157,464 |
| Jul 31, 2026 | 2.96 | 3.00 | 2.82 | 2.94 | 2.94 | 0.34% | 71,721 |
| Jul 30, 2026 | 2.84 | 2.98 | 2.82 | 2.93 | 2.93 | 0.69% | 74,268 |
| Jul 29, 2026 | 2.96 | 3.00 | 2.83 | 2.91 | 2.91 | -1.69% | 96,109 |
| Jul 28, 2026 | 3.00 | 3.02 | 2.85 | 2.96 | 2.96 | -0.84% | 66,319 |
| Jul 27, 2026 | 2.98 | 3.08 | 2.96 | 2.99 | 2.99 | 1.19% | 89,110 |
| Jul 24, 2026 | 3.14 | 3.17 | 2.95 | 2.95 | 2.95 | -6.65% | 100,779 |
| Jul 23, 2026 | 3.11 | 3.20 | 3.05 | 3.16 | 3.16 | 1.28% | 84,004 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | -2.80% | 106,461 |
| Jul 21, 2026 | 3.20 | 3.28 | 3.16 | 3.21 | 3.21 | - | 73,386 |
| Jul 20, 2026 | 3.16 | 3.21 | 3.05 | 3.21 | 3.21 | 1.26% | 108,831 |
| Jul 17, 2026 | 3.10 | 3.22 | 3.10 | 3.17 | 3.17 | 0.63% | 139,777 |
| Jul 16, 2026 | 3.19 | 3.24 | 3.10 | 3.15 | 3.15 | -2.48% | 114,329 |
| Jul 15, 2026 | 3.21 | 3.44 | 3.14 | 3.23 | 3.23 | 1.89% | 215,655 |
| Jul 14, 2026 | 3.36 | 3.42 | 3.15 | 3.17 | 3.17 | -4.23% | 312,393 |
| Jul 13, 2026 | 3.37 | 3.42 | 3.28 | 3.31 | 3.31 | -2.36% | 69,902 |
| Jul 10, 2026 | 3.40 | 3.48 | 3.29 | 3.39 | 3.39 | 0.59% | 143,466 |
| Jul 9, 2026 | 3.40 | 3.42 | 3.26 | 3.37 | 3.37 | -0.30% | 307,932 |
| Jul 8, 2026 | 3.64 | 3.66 | 3.30 | 3.38 | 3.38 | -8.89% | 468,031 |
| Jul 7, 2026 | 3.93 | 3.95 | 3.65 | 3.71 | 3.71 | -7.02% | 274,197 |
| Jul 6, 2026 | 3.94 | 4.01 | 3.75 | 3.99 | 3.99 | 0.50% | 314,042 |
| Jul 2, 2026 | 3.74 | 4.03 | 3.71 | 3.97 | 3.97 | 7.01% | 491,030 |
| Jul 1, 2026 | 3.74 | 3.92 | 3.64 | 3.71 | 3.71 | -1.33% | 181,531 |
| Jun 30, 2026 | 3.64 | 3.83 | 3.56 | 3.76 | 3.76 | 3.87% | 184,198 |
| Jun 29, 2026 | 3.38 | 3.79 | 3.38 | 3.62 | 3.62 | 5.85% | 414,534 |
| Jun 26, 2026 | 3.16 | 3.47 | 3.16 | 3.42 | 3.42 | 6.87% | 227,275 |
| Jun 25, 2026 | 3.33 | 3.50 | 3.12 | 3.20 | 3.20 | -1.54% | 520,364 |
| Jun 24, 2026 | 3.29 | 3.34 | 3.07 | 3.25 | 3.25 | -1.81% | 151,229 |
| Jun 23, 2026 | 3.18 | 3.39 | 3.13 | 3.31 | 3.31 | 1.85% | 98,097 |
| Jun 22, 2026 | 3.45 | 3.63 | 3.18 | 3.25 | 3.25 | -8.71% | 382,039 |
| Jun 18, 2026 | 3.73 | 3.79 | 3.43 | 3.56 | 3.56 | -3.78% | 266,500 |