Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
3.100
-0.100 (-3.13%)
At close: Oct 9, 2026, 4:00 PM EDT
3.110
+0.010 (0.32%)
After-hours: Oct 9, 2026, 6:17 PM EDT
Incannex Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.17 | 3.24 | 3.09 | 3.10 | 3.10 | -3.13% | 43,375 |
| Oct 8, 2026 | 3.17 | 3.25 | 3.13 | 3.20 | 3.20 | 0.63% | 45,566 |
| Oct 7, 2026 | 3.13 | 3.20 | 3.13 | 3.18 | 3.18 | 0.32% | 26,345 |
| Oct 6, 2026 | 3.20 | 3.30 | 3.13 | 3.17 | 3.17 | -1.25% | 61,933 |
| Oct 5, 2026 | 3.18 | 3.23 | 3.15 | 3.21 | 3.21 | - | 29,943 |
| Oct 2, 2026 | 3.32 | 3.33 | 3.20 | 3.21 | 3.21 | -1.23% | 58,212 |
| Oct 1, 2026 | 3.23 | 3.33 | 3.20 | 3.25 | 3.25 | 0.31% | 41,382 |
| Sep 30, 2026 | 3.35 | 3.35 | 3.20 | 3.24 | 3.24 | -2.11% | 36,477 |
| Sep 29, 2026 | 3.18 | 3.35 | 3.16 | 3.31 | 3.31 | 5.08% | 43,846 |
| Sep 28, 2026 | 3.26 | 3.27 | 3.13 | 3.15 | 3.15 | -5.12% | 131,376 |
| Sep 25, 2026 | 3.38 | 3.38 | 3.26 | 3.32 | 3.32 | -2.35% | 146,218 |
| Sep 24, 2026 | 3.47 | 3.47 | 3.37 | 3.40 | 3.40 | -1.31% | 60,069 |
| Sep 23, 2026 | 3.38 | 3.54 | 3.37 | 3.45 | 3.45 | 1.47% | 77,236 |
| Sep 22, 2026 | 3.48 | 3.60 | 3.38 | 3.40 | 3.40 | -2.72% | 63,559 |
| Sep 21, 2026 | 3.64 | 3.72 | 3.48 | 3.49 | 3.49 | -4.12% | 90,172 |
| Sep 18, 2026 | 3.58 | 3.72 | 3.42 | 3.64 | 3.64 | 1.39% | 92,176 |
| Sep 17, 2026 | 3.79 | 3.79 | 3.42 | 3.59 | 3.59 | -5.53% | 184,950 |
| Sep 16, 2026 | 3.45 | 3.84 | 3.45 | 3.80 | 3.80 | 10.14% | 382,184 |
| Sep 15, 2026 | 3.29 | 3.52 | 3.29 | 3.45 | 3.45 | 4.86% | 128,950 |
| Sep 14, 2026 | 3.29 | 3.40 | 3.25 | 3.29 | 3.29 | 0.92% | 84,246 |
| Sep 11, 2026 | 3.25 | 3.32 | 3.20 | 3.26 | 3.26 | 0.31% | 58,999 |
| Sep 10, 2026 | 3.23 | 3.35 | 3.17 | 3.25 | 3.25 | 0.62% | 50,849 |
| Sep 9, 2026 | 3.33 | 3.40 | 3.22 | 3.23 | 3.23 | -4.15% | 37,015 |
| Sep 8, 2026 | 3.30 | 3.44 | 3.26 | 3.37 | 3.37 | 3.85% | 49,840 |
| Sep 4, 2026 | 3.22 | 3.31 | 3.22 | 3.25 | 3.25 | -0.15% | 45,854 |
| Sep 3, 2026 | 3.27 | 3.29 | 3.13 | 3.25 | 3.25 | -0.61% | 77,202 |
| Sep 2, 2026 | 3.20 | 3.33 | 3.19 | 3.27 | 3.27 | 2.83% | 34,315 |
| Sep 1, 2026 | 3.35 | 3.40 | 3.17 | 3.18 | 3.18 | -5.07% | 157,405 |
| Aug 31, 2026 | 3.58 | 3.62 | 3.35 | 3.35 | 3.35 | -7.97% | 82,257 |
| Aug 28, 2026 | 3.70 | 3.79 | 3.58 | 3.64 | 3.64 | -1.36% | 42,759 |
| Aug 27, 2026 | 3.71 | 3.76 | 3.65 | 3.69 | 3.69 | -0.27% | 60,706 |
| Aug 26, 2026 | 3.71 | 3.85 | 3.69 | 3.70 | 3.70 | -1.33% | 88,352 |
| Aug 25, 2026 | 3.61 | 3.94 | 3.61 | 3.75 | 3.75 | 3.59% | 202,865 |
| Aug 24, 2026 | 3.51 | 3.66 | 3.41 | 3.62 | 3.62 | 1.40% | 61,208 |
| Aug 21, 2026 | 3.62 | 3.65 | 3.51 | 3.57 | 3.57 | -1.38% | 71,448 |
| Aug 20, 2026 | 3.38 | 3.62 | 3.35 | 3.62 | 3.62 | 5.23% | 76,882 |
| 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 |