Incannex Healthcare Inc. - Common Stock (IXHL)
4.9100
+0.1600 (3.37%)
NASDAQ · Last Trade: May 6th, 6:46 PM EDT
Historical Prices For Incannex Healthcare Inc. - Common Stock (IXHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 4.59 | 4.80 | 4.59 | 4.75 | 257,567 | 4.75 |
| 5/04/2026 | 4.56 | 4.70 | 4.43 | 4.62 | 293,310 | 4.62 |
| 5/01/2026 | 4.39 | 4.74 | 4.39 | 4.55 | 364,112 | 4.55 |
| 4/30/2026 | 3.91 | 4.47 | 3.90 | 4.39 | 600,482 | 4.39 |
| 4/29/2026 | 4.13 | 4.15 | 3.86 | 3.92 | 379,522 | 3.92 |
| 4/28/2026 | 3.96 | 4.16 | 3.94 | 4.08 | 289,740 | 4.08 |
| 4/27/2026 | 4.05 | 4.24 | 4.01 | 4.07 | 362,009 | 4.07 |
| 4/24/2026 | 3.80 | 4.06 | 3.63 | 4.03 | 504,329 | 4.03 |
| 4/23/2026 | 4.15 | 4.25 | 3.75 | 3.79 | 491,449 | 3.79 |
| 4/22/2026 | 3.78 | 4.19 | 3.73 | 4.09 | 698,483 | 4.09 |
| 4/21/2026 | 3.81 | 3.94 | 3.64 | 3.77 | 612,679 | 3.77 |
| 4/20/2026 | 3.76 | 3.90 | 3.56 | 3.84 | 934,150 | 3.84 |
| 4/17/2026 | 3.75 | 3.81 | 3.58 | 3.65 | 504,367 | 3.65 |
| 4/16/2026 | 3.65 | 3.70 | 3.41 | 3.61 | 501,337 | 3.61 |
| 4/15/2026 | 3.49 | 3.71 | 3.38 | 3.63 | 412,458 | 3.63 |
| 4/14/2026 | 3.56 | 3.73 | 3.41 | 3.54 | 499,229 | 3.54 |
| 4/13/2026 | 3.11 | 3.57 | 3.08 | 3.55 | 426,389 | 3.55 |
| 4/10/2026 | 2.92 | 3.25 | 2.89 | 3.12 | 628,115 | 3.12 |
| 4/09/2026 | 2.70 | 2.99 | 2.70 | 2.88 | 516,001 | 2.88 |
| 4/08/2026 | 2.79 | 2.87 | 2.68 | 2.72 | 322,125 | 2.72 |
| 4/07/2026 | 2.58 | 2.79 | 2.49 | 2.71 | 457,237 | 2.71 |
| 4/06/2026 | 2.90 | 2.95 | 2.55 | 2.56 | 686,583 | 2.56 |
| 4/02/2026 | 2.86 | 3.02 | 2.79 | 2.90 | 397,082 | 2.90 |
| 4/01/2026 | 3.07 | 3.14 | 2.94 | 2.96 | 377,047 | 2.96 |
| 3/31/2026 | 3.04 | 3.11 | 2.90 | 3.00 | 472,762 | 3.00 |
| 3/30/2026 | 3.21 | 3.33 | 2.97 | 3.04 | 547,429 | 3.04 |
| 3/27/2026 | 3.48 | 3.68 | 3.21 | 3.24 | 690,547 | 3.24 |
| 3/26/2026 | 3.10 | 3.60 | 3.05 | 3.41 | 604,930 | 3.41 |
| 3/25/2026 | 2.80 | 3.45 | 2.80 | 3.22 | 1,015,436 | 3.22 |
| 3/24/2026 | 2.99 | 3.02 | 2.78 | 2.78 | 437,896 | 2.78 |
| 3/23/2026 | 2.99 | 3.15 | 2.93 | 3.07 | 407,630 | 3.07 |
| 3/20/2026 | 3.05 | 3.06 | 2.85 | 2.99 | 429,406 | 2.99 |
| 3/19/2026 | 3.03 | 3.14 | 2.92 | 3.10 | 366,526 | 3.10 |
| 3/18/2026 | 3.30 | 3.30 | 2.97 | 3.09 | 642,161 | 3.09 |
| 3/17/2026 | 3.30 | 3.39 | 3.21 | 3.31 | 392,291 | 3.31 |
| 3/16/2026 | 3.38 | 3.40 | 3.07 | 3.31 | 620,658 | 3.31 |
| 3/13/2026 | 3.15 | 3.40 | 2.85 | 3.25 | 1,215,326 | 3.25 |
| 3/12/2026 | 4.00 | 4.36 | 3.03 | 3.08 | 4,474,404 | 3.08 |
| 3/11/2026 | 5.08 | 6.46 | 5.08 | 5.97 | 895,900 | 5.97 |
| 3/10/2026 | 4.21 | 5.45 | 4.21 | 5.01 | 901,630 | 5.01 |
| 3/09/2026 | 3.84 | 4.30 | 3.78 | 4.23 | 218,592 | 4.23 |
| 3/06/2026 | 3.90 | 3.98 | 3.80 | 3.90 | 236,843 | 3.90 |
| 3/05/2026 | 4.00 | 4.47 | 3.93 | 4.00 | 394,758 | 4.00 |
| 3/04/2026 | 3.82 | 4.12 | 3.69 | 3.96 | 345,660 | 3.96 |
| 3/03/2026 | 3.72 | 4.32 | 3.72 | 3.80 | 417,331 | 3.80 |
| 3/02/2026 | 3.96 | 4.19 | 3.65 | 3.82 | 612,799 | 3.82 |
| 2/27/2026 | 4.93 | 5.17 | 4.11 | 4.24 | 664,087 | 4.24 |
| 2/26/2026 | 0.16 | 0.17 | 0.15 | 0.17 | 17,136,928 | 5.01 |
| 2/25/2026 | 0.17 | 0.20 | 0.16 | 0.16 | 70,068,337 | 4.76 |
| 2/24/2026 | 0.27 | 0.28 | 0.27 | 0.27 | 2,674,970 | 8.22 |
| 2/23/2026 | 0.28 | 0.28 | 0.27 | 0.27 | 2,891,798 | 8.23 |
| 2/20/2026 | 0.29 | 0.31 | 0.28 | 0.28 | 6,229,244 | 8.40 |
| 2/19/2026 | 0.26 | 0.30 | 0.26 | 0.28 | 5,251,187 | 8.45 |
| 2/18/2026 | 0.26 | 0.27 | 0.26 | 0.26 | 2,421,499 | 7.80 |
| 2/17/2026 | 0.26 | 0.27 | 0.26 | 0.26 | 2,480,036 | 7.84 |
| 2/13/2026 | 0.27 | 0.28 | 0.26 | 0.27 | 4,523,524 | 8.07 |
| 2/12/2026 | 0.28 | 0.29 | 0.26 | 0.27 | 4,207,352 | 8.07 |
| 2/11/2026 | 0.29 | 0.29 | 0.28 | 0.28 | 2,606,399 | 8.37 |
| 2/10/2026 | 0.28 | 0.30 | 0.28 | 0.28 | 2,843,770 | 8.46 |
| 2/09/2026 | 0.29 | 0.30 | 0.28 | 0.28 | 3,606,931 | 8.34 |