Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
4.830
-0.080 (-1.63%)
May 7, 2026, 10:42 AM EDT - Market open
Incannex Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.69 | 4.98 | 4.64 | 4.91 | 4.91 | 3.37% | 227,668 |
| May 5, 2026 | 4.59 | 4.80 | 4.59 | 4.75 | 4.75 | 2.81% | 257,256 |
| May 4, 2026 | 4.56 | 4.70 | 4.43 | 4.62 | 4.62 | 1.54% | 293,069 |
| May 1, 2026 | 4.39 | 4.74 | 4.39 | 4.55 | 4.55 | 3.64% | 360,165 |
| Apr 30, 2026 | 3.91 | 4.47 | 3.88 | 4.39 | 4.39 | 11.99% | 584,407 |
| Apr 29, 2026 | 4.13 | 4.15 | 3.86 | 3.92 | 3.92 | -3.92% | 379,412 |
| Apr 28, 2026 | 3.96 | 4.16 | 3.93 | 4.08 | 4.08 | 0.25% | 289,006 |
| Apr 27, 2026 | 4.05 | 4.24 | 4.01 | 4.07 | 4.07 | 0.99% | 364,020 |
| Apr 24, 2026 | 3.80 | 4.06 | 3.63 | 4.03 | 4.03 | 6.33% | 504,329 |
| Apr 23, 2026 | 4.15 | 4.25 | 3.75 | 3.79 | 3.79 | -7.33% | 492,799 |
| Apr 22, 2026 | 3.78 | 4.19 | 3.73 | 4.09 | 4.09 | 8.49% | 699,086 |
| Apr 21, 2026 | 3.81 | 3.94 | 3.64 | 3.77 | 3.77 | -1.82% | 614,279 |
| Apr 20, 2026 | 3.76 | 3.90 | 3.56 | 3.84 | 3.84 | 5.21% | 934,172 |
| Apr 17, 2026 | 3.75 | 3.81 | 3.58 | 3.65 | 3.65 | 1.11% | 504,367 |
| Apr 16, 2026 | 3.65 | 3.70 | 3.41 | 3.61 | 3.61 | -0.55% | 501,711 |
| Apr 15, 2026 | 3.49 | 3.71 | 3.38 | 3.63 | 3.63 | 2.54% | 413,581 |
| Apr 14, 2026 | 3.56 | 3.73 | 3.41 | 3.54 | 3.54 | -0.28% | 499,373 |
| Apr 13, 2026 | 3.11 | 3.57 | 3.08 | 3.55 | 3.55 | 13.78% | 427,364 |
| Apr 10, 2026 | 2.92 | 3.25 | 2.89 | 3.12 | 3.12 | 8.33% | 628,115 |
| Apr 9, 2026 | 2.70 | 2.99 | 2.70 | 2.88 | 2.88 | 5.88% | 516,551 |
| Apr 8, 2026 | 2.79 | 2.87 | 2.68 | 2.72 | 2.72 | 0.37% | 323,469 |
| Apr 7, 2026 | 2.58 | 2.79 | 2.49 | 2.71 | 2.71 | 5.86% | 460,267 |
| Apr 6, 2026 | 2.90 | 2.95 | 2.55 | 2.56 | 2.56 | -11.72% | 703,798 |
| Apr 2, 2026 | 2.86 | 3.02 | 2.79 | 2.90 | 2.90 | -2.03% | 397,079 |
| Apr 1, 2026 | 3.07 | 3.14 | 2.94 | 2.96 | 2.96 | -1.33% | 383,067 |
| Mar 31, 2026 | 3.04 | 3.11 | 2.90 | 3.00 | 3.00 | -1.32% | 473,977 |
| Mar 30, 2026 | 3.21 | 3.34 | 2.97 | 3.04 | 3.04 | -6.17% | 548,087 |
| Mar 27, 2026 | 3.48 | 3.68 | 3.21 | 3.24 | 3.24 | -4.99% | 690,547 |
| Mar 26, 2026 | 3.10 | 3.60 | 3.05 | 3.41 | 3.41 | 5.90% | 606,671 |
| Mar 25, 2026 | 2.80 | 3.45 | 2.80 | 3.22 | 3.22 | 15.83% | 1,018,828 |
| Mar 24, 2026 | 2.99 | 3.02 | 2.78 | 2.78 | 2.78 | -9.45% | 445,526 |
| Mar 23, 2026 | 2.99 | 3.15 | 2.93 | 3.07 | 3.07 | 2.68% | 409,023 |
| Mar 20, 2026 | 3.05 | 3.06 | 2.85 | 2.99 | 2.99 | -3.55% | 429,406 |
| Mar 19, 2026 | 3.03 | 3.14 | 2.92 | 3.10 | 3.10 | 0.32% | 367,542 |
| Mar 18, 2026 | 3.30 | 3.30 | 2.97 | 3.09 | 3.09 | -6.65% | 647,654 |
| Mar 17, 2026 | 3.30 | 3.39 | 3.21 | 3.31 | 3.31 | - | 404,949 |
| Mar 16, 2026 | 3.38 | 3.40 | 3.07 | 3.31 | 3.31 | 1.85% | 631,880 |
| Mar 13, 2026 | 3.15 | 3.40 | 2.85 | 3.25 | 3.25 | 5.52% | 1,215,325 |
| Mar 12, 2026 | 4.00 | 4.36 | 3.03 | 3.08 | 3.08 | -48.41% | 4,515,701 |
| Mar 11, 2026 | 5.08 | 6.46 | 5.08 | 5.97 | 5.97 | 19.16% | 898,422 |
| Mar 10, 2026 | 4.21 | 5.45 | 4.21 | 5.01 | 5.01 | 18.44% | 902,749 |
| Mar 9, 2026 | 3.84 | 4.30 | 3.78 | 4.23 | 4.23 | 8.46% | 220,222 |
| Mar 6, 2026 | 3.90 | 3.98 | 3.80 | 3.90 | 3.90 | -2.50% | 236,843 |
| Mar 5, 2026 | 4.00 | 4.47 | 3.93 | 4.00 | 4.00 | 1.01% | 404,676 |
| Mar 4, 2026 | 3.82 | 4.12 | 3.69 | 3.96 | 3.96 | 4.21% | 347,553 |
| Mar 3, 2026 | 3.72 | 4.32 | 3.72 | 3.80 | 3.80 | -0.52% | 418,168 |
| Mar 2, 2026 | 3.96 | 4.19 | 3.65 | 3.82 | 3.82 | -9.91% | 616,782 |
| Feb 27, 2026 | 4.93 | 5.17 | 4.11 | 4.24 | 4.24 | -15.37% | 664,086 |
| Feb 26, 2026 | 4.69 | 5.18 | 4.65 | 5.01 | 5.01 | 5.30% | 579,249 |
| Feb 25, 2026 | 5.24 | 5.86 | 4.68 | 4.76 | 4.76 | -42.12% | 2,369,127 |