Incannex Healthcare Inc. - Common Stock (IXHL)
3.0800
+0.1100 (3.70%)
NASDAQ· Last Trade: Aug 5th, 4:18 PM EDT
Historical Prices For Incannex Healthcare Inc. - Common Stock (IXHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 3.01 | 3.04 | 2.93 | 2.97 | 113,060 | 2.97 |
| 8/03/2026 | 2.94 | 3.12 | 2.91 | 2.93 | 157,351 | 2.93 |
| 7/31/2026 | 2.96 | 3.00 | 2.82 | 2.94 | 71,722 | 2.94 |
| 7/30/2026 | 2.84 | 2.98 | 2.82 | 2.93 | 74,072 | 2.93 |
| 7/29/2026 | 2.96 | 3.00 | 2.83 | 2.91 | 95,948 | 2.91 |
| 7/28/2026 | 3.00 | 3.02 | 2.85 | 2.96 | 66,293 | 2.96 |
| 7/27/2026 | 2.98 | 3.08 | 2.96 | 2.98 | 89,088 | 2.98 |
| 7/24/2026 | 3.14 | 3.17 | 2.95 | 2.95 | 100,780 | 2.95 |
| 7/23/2026 | 3.11 | 3.20 | 3.05 | 3.16 | 83,597 | 3.16 |
| 7/22/2026 | 3.20 | 3.20 | 3.10 | 3.12 | 104,195 | 3.12 |
| 7/21/2026 | 3.20 | 3.28 | 3.16 | 3.21 | 73,385 | 3.21 |
| 7/20/2026 | 3.16 | 3.21 | 3.05 | 3.21 | 108,817 | 3.21 |
| 7/17/2026 | 3.10 | 3.22 | 3.10 | 3.17 | 139,777 | 3.17 |
| 7/16/2026 | 3.19 | 3.24 | 3.10 | 3.15 | 113,874 | 3.15 |
| 7/15/2026 | 3.21 | 3.44 | 3.14 | 3.23 | 215,537 | 3.23 |
| 7/14/2026 | 3.36 | 3.42 | 3.15 | 3.17 | 299,270 | 3.17 |
| 7/13/2026 | 3.37 | 3.42 | 3.28 | 3.31 | 66,528 | 3.31 |
| 7/10/2026 | 3.40 | 3.48 | 3.29 | 3.39 | 143,466 | 3.39 |
| 7/09/2026 | 3.40 | 3.42 | 3.26 | 3.37 | 307,861 | 3.37 |
| 7/08/2026 | 3.64 | 3.65 | 3.30 | 3.38 | 468,031 | 3.38 |
| 7/07/2026 | 3.93 | 3.95 | 3.65 | 3.71 | 273,474 | 3.71 |
| 7/06/2026 | 3.94 | 4.01 | 3.75 | 3.99 | 313,932 | 3.99 |
| 7/02/2026 | 3.74 | 4.03 | 3.71 | 3.97 | 491,032 | 3.97 |
| 7/01/2026 | 3.74 | 3.92 | 3.64 | 3.71 | 181,304 | 3.71 |
| 6/30/2026 | 3.64 | 3.83 | 3.56 | 3.76 | 184,030 | 3.76 |
| 6/29/2026 | 3.38 | 3.79 | 3.38 | 3.62 | 414,171 | 3.62 |
| 6/26/2026 | 3.16 | 3.47 | 3.16 | 3.42 | 227,276 | 3.42 |
| 6/25/2026 | 3.33 | 3.50 | 3.12 | 3.20 | 519,764 | 3.20 |
| 6/24/2026 | 3.29 | 3.34 | 3.07 | 3.25 | 151,202 | 3.25 |
| 6/23/2026 | 3.18 | 3.39 | 3.13 | 3.31 | 97,685 | 3.31 |
| 6/22/2026 | 3.45 | 3.63 | 3.18 | 3.25 | 381,573 | 3.25 |
| 6/18/2026 | 3.73 | 3.79 | 3.43 | 3.56 | 266,500 | 3.56 |
| 6/17/2026 | 3.69 | 3.95 | 3.67 | 3.70 | 309,483 | 3.70 |
| 6/16/2026 | 3.68 | 3.92 | 3.63 | 3.73 | 192,918 | 3.73 |
| 6/15/2026 | 3.90 | 4.01 | 3.65 | 3.67 | 295,954 | 3.67 |
| 6/12/2026 | 3.81 | 4.17 | 3.75 | 3.83 | 359,792 | 3.83 |
| 6/11/2026 | 4.00 | 4.02 | 3.64 | 3.82 | 373,869 | 3.82 |
| 6/10/2026 | 3.74 | 4.22 | 3.68 | 3.91 | 578,485 | 3.91 |
| 6/09/2026 | 3.43 | 3.80 | 3.31 | 3.67 | 452,001 | 3.67 |
| 6/08/2026 | 3.03 | 3.79 | 3.02 | 3.40 | 860,426 | 3.40 |
| 6/05/2026 | 3.00 | 3.07 | 2.77 | 2.92 | 289,892 | 2.92 |
| 6/04/2026 | 3.01 | 3.27 | 3.01 | 3.09 | 135,024 | 3.09 |
| 6/03/2026 | 3.07 | 3.12 | 3.00 | 3.06 | 174,967 | 3.06 |
| 6/02/2026 | 3.22 | 3.29 | 3.00 | 3.05 | 232,056 | 3.05 |
| 6/01/2026 | 3.33 | 3.35 | 3.16 | 3.25 | 208,224 | 3.25 |
| 5/29/2026 | 3.46 | 3.54 | 3.35 | 3.35 | 170,884 | 3.35 |
| 5/28/2026 | 3.20 | 3.59 | 3.15 | 3.55 | 232,715 | 3.55 |
| 5/27/2026 | 3.31 | 3.36 | 3.06 | 3.25 | 255,756 | 3.25 |
| 5/26/2026 | 3.50 | 3.52 | 3.32 | 3.36 | 295,373 | 3.36 |
| 5/22/2026 | 3.64 | 3.71 | 3.51 | 3.52 | 127,327 | 3.52 |
| 5/21/2026 | 3.68 | 3.74 | 3.60 | 3.64 | 121,187 | 3.64 |
| 5/20/2026 | 3.70 | 3.79 | 3.52 | 3.71 | 150,013 | 3.71 |
| 5/19/2026 | 3.79 | 3.92 | 3.69 | 3.70 | 121,347 | 3.70 |
| 5/18/2026 | 3.97 | 4.00 | 3.65 | 3.79 | 291,796 | 3.79 |
| 5/15/2026 | 3.85 | 4.04 | 3.85 | 3.96 | 308,773 | 3.96 |
| 5/14/2026 | 3.85 | 4.09 | 3.75 | 3.88 | 287,996 | 3.88 |
| 5/13/2026 | 3.78 | 3.98 | 3.67 | 3.85 | 223,859 | 3.85 |
| 5/12/2026 | 4.36 | 4.39 | 3.83 | 3.90 | 409,325 | 3.90 |
| 5/11/2026 | 4.40 | 4.67 | 4.22 | 4.53 | 329,717 | 4.53 |
| 5/08/2026 | 4.78 | 4.97 | 4.55 | 4.58 | 336,766 | 4.58 |
| 5/07/2026 | 4.88 | 5.00 | 4.56 | 4.80 | 309,622 | 4.80 |
| 5/06/2026 | 4.69 | 4.98 | 4.64 | 4.91 | 232,125 | 4.91 |
| 5/05/2026 | 4.59 | 4.80 | 4.59 | 4.75 | 257,567 | 4.75 |