Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
3.250
-0.110 (-3.27%)
At close: May 27, 2026, 4:00 PM EDT
3.230
-0.020 (-0.62%)
After-hours: May 27, 2026, 7:41 PM EDT
Incannex Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.31 | 3.36 | 3.06 | 3.25 | 3.25 | -3.27% | 251,868 |
| May 26, 2026 | 3.50 | 3.52 | 3.32 | 3.36 | 3.36 | -4.55% | 290,882 |
| May 22, 2026 | 3.64 | 3.71 | 3.51 | 3.52 | 3.52 | -3.30% | 118,262 |
| May 21, 2026 | 3.68 | 3.74 | 3.60 | 3.64 | 3.64 | -1.89% | 111,045 |
| May 20, 2026 | 3.71 | 3.79 | 3.52 | 3.71 | 3.71 | 0.27% | 147,814 |
| May 19, 2026 | 3.79 | 3.92 | 3.69 | 3.70 | 3.70 | -2.37% | 120,797 |
| May 18, 2026 | 3.97 | 4.00 | 3.65 | 3.79 | 3.79 | -4.29% | 286,812 |
| May 15, 2026 | 3.85 | 4.04 | 3.83 | 3.96 | 3.96 | 2.06% | 308,773 |
| May 14, 2026 | 3.85 | 4.09 | 3.75 | 3.88 | 3.88 | 0.78% | 288,266 |
| May 13, 2026 | 3.78 | 3.98 | 3.67 | 3.85 | 3.85 | -1.28% | 224,518 |
| May 12, 2026 | 4.36 | 4.39 | 3.84 | 3.90 | 3.90 | -13.91% | 410,971 |
| May 11, 2026 | 4.40 | 4.67 | 4.22 | 4.53 | 4.53 | -1.09% | 330,447 |
| May 8, 2026 | 4.78 | 4.97 | 4.55 | 4.58 | 4.58 | -4.58% | 336,765 |
| May 7, 2026 | 4.88 | 5.00 | 4.56 | 4.80 | 4.80 | -2.24% | 310,299 |
| May 6, 2026 | 4.69 | 4.98 | 4.64 | 4.91 | 4.91 | 3.37% | 232,724 |
| May 5, 2026 | 4.59 | 4.80 | 4.59 | 4.75 | 4.75 | 2.81% | 257,773 |
| May 4, 2026 | 4.56 | 4.70 | 4.43 | 4.62 | 4.62 | 1.54% | 296,566 |
| May 1, 2026 | 4.39 | 4.74 | 4.39 | 4.55 | 4.55 | 3.64% | 364,112 |
| Apr 30, 2026 | 3.91 | 4.47 | 3.88 | 4.39 | 4.39 | 11.99% | 601,456 |
| Apr 29, 2026 | 4.13 | 4.15 | 3.86 | 3.92 | 3.92 | -3.92% | 379,706 |
| Apr 28, 2026 | 3.96 | 4.16 | 3.93 | 4.08 | 4.08 | 0.25% | 289,787 |
| 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 |