Incannex Healthcare Inc. - Common Stock (IXHL)
2.5050
+0.1250 (5.25%)
NASDAQ · Last Trade: Nov 3rd, 6:49 PM EST
Historical Prices For Incannex Healthcare Inc. - Common Stock (IXHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 2.40 | 2.55 | 2.40 | 2.50 | 66,503 | 2.50 |
| 11/02/2026 | 2.56 | 2.63 | 2.17 | 2.38 | 148,831 | 2.38 |
| 10/30/2026 | 2.58 | 2.62 | 2.50 | 2.52 | 102,877 | 2.52 |
| 10/29/2026 | 2.67 | 2.75 | 2.58 | 2.58 | 56,875 | 2.58 |
| 10/28/2026 | 2.65 | 2.79 | 2.62 | 2.71 | 47,727 | 2.71 |
| 10/27/2026 | 2.61 | 2.69 | 2.56 | 2.62 | 64,698 | 2.62 |
| 10/26/2026 | 2.64 | 2.67 | 2.58 | 2.61 | 59,320 | 2.61 |
| 10/23/2026 | 2.59 | 2.69 | 2.57 | 2.64 | 40,250 | 2.64 |
| 10/22/2026 | 2.73 | 2.75 | 2.55 | 2.60 | 120,789 | 2.60 |
| 10/21/2026 | 2.78 | 2.81 | 2.75 | 2.76 | 30,800 | 2.76 |
| 10/20/2026 | 2.74 | 2.86 | 2.74 | 2.75 | 52,612 | 2.75 |
| 10/19/2026 | 2.80 | 2.85 | 2.75 | 2.76 | 68,340 | 2.76 |
| 10/16/2026 | 2.88 | 2.94 | 2.81 | 2.82 | 29,161 | 2.82 |
| 10/15/2026 | 2.84 | 2.90 | 2.75 | 2.88 | 86,726 | 2.88 |
| 10/14/2026 | 2.91 | 2.93 | 2.84 | 2.86 | 79,970 | 2.86 |
| 10/13/2026 | 2.95 | 2.99 | 2.88 | 2.91 | 57,929 | 2.91 |
| 10/12/2026 | 3.04 | 3.10 | 2.85 | 2.90 | 148,561 | 2.90 |
| 10/09/2026 | 3.17 | 3.24 | 3.09 | 3.10 | 43,803 | 3.10 |
| 10/08/2026 | 3.17 | 3.25 | 3.13 | 3.20 | 47,711 | 3.20 |
| 10/07/2026 | 3.13 | 3.20 | 3.13 | 3.18 | 26,927 | 3.18 |
| 10/06/2026 | 3.20 | 3.30 | 3.13 | 3.17 | 62,203 | 3.17 |
| 10/05/2026 | 3.18 | 3.23 | 3.15 | 3.21 | 29,951 | 3.21 |
| 10/02/2026 | 3.32 | 3.33 | 3.20 | 3.21 | 58,213 | 3.21 |
| 10/01/2026 | 3.23 | 3.33 | 3.20 | 3.25 | 40,961 | 3.25 |
| 9/30/2026 | 3.35 | 3.35 | 3.20 | 3.24 | 36,477 | 3.24 |
| 9/29/2026 | 3.18 | 3.35 | 3.16 | 3.31 | 43,845 | 3.31 |
| 9/28/2026 | 3.26 | 3.27 | 3.13 | 3.15 | 130,386 | 3.15 |
| 9/25/2026 | 3.38 | 3.38 | 3.26 | 3.32 | 146,219 | 3.32 |
| 9/24/2026 | 3.47 | 3.47 | 3.37 | 3.40 | 60,065 | 3.40 |
| 9/23/2026 | 3.38 | 3.54 | 3.37 | 3.44 | 74,439 | 3.44 |
| 9/22/2026 | 3.48 | 3.60 | 3.38 | 3.40 | 63,522 | 3.40 |
| 9/21/2026 | 3.64 | 3.72 | 3.48 | 3.49 | 90,169 | 3.49 |
| 9/18/2026 | 3.58 | 3.72 | 3.42 | 3.64 | 92,177 | 3.64 |
| 9/17/2026 | 3.79 | 3.79 | 3.42 | 3.59 | 184,938 | 3.59 |
| 9/16/2026 | 3.45 | 3.84 | 3.45 | 3.80 | 382,181 | 3.80 |
| 9/15/2026 | 3.29 | 3.52 | 3.29 | 3.45 | 128,914 | 3.45 |
| 9/14/2026 | 3.29 | 3.40 | 3.25 | 3.29 | 84,243 | 3.29 |
| 9/11/2026 | 3.25 | 3.32 | 3.20 | 3.26 | 58,999 | 3.26 |
| 9/10/2026 | 3.23 | 3.35 | 3.17 | 3.25 | 50,843 | 3.25 |
| 9/09/2026 | 3.33 | 3.40 | 3.22 | 3.23 | 36,923 | 3.23 |
| 9/08/2026 | 3.30 | 3.44 | 3.26 | 3.37 | 49,836 | 3.37 |
| 9/04/2026 | 3.22 | 3.31 | 3.22 | 3.25 | 45,855 | 3.25 |
| 9/03/2026 | 3.27 | 3.29 | 3.13 | 3.25 | 77,198 | 3.25 |
| 9/02/2026 | 3.20 | 3.33 | 3.19 | 3.27 | 34,253 | 3.27 |
| 9/01/2026 | 3.35 | 3.40 | 3.17 | 3.18 | 157,261 | 3.18 |
| 8/31/2026 | 3.58 | 3.62 | 3.35 | 3.35 | 81,482 | 3.35 |
| 8/28/2026 | 3.70 | 3.79 | 3.58 | 3.64 | 42,760 | 3.64 |
| 8/27/2026 | 3.71 | 3.76 | 3.65 | 3.69 | 60,706 | 3.69 |
| 8/26/2026 | 3.71 | 3.85 | 3.69 | 3.70 | 88,036 | 3.70 |
| 8/25/2026 | 3.61 | 3.94 | 3.61 | 3.75 | 202,560 | 3.75 |
| 8/24/2026 | 3.51 | 3.66 | 3.41 | 3.62 | 61,197 | 3.62 |
| 8/21/2026 | 3.62 | 3.65 | 3.51 | 3.57 | 71,448 | 3.57 |
| 8/20/2026 | 3.38 | 3.62 | 3.35 | 3.62 | 76,880 | 3.62 |
| 8/19/2026 | 3.35 | 3.47 | 3.30 | 3.44 | 100,297 | 3.44 |
| 8/18/2026 | 3.31 | 3.44 | 3.25 | 3.36 | 101,764 | 3.36 |
| 8/17/2026 | 3.30 | 3.38 | 3.24 | 3.31 | 78,384 | 3.31 |
| 8/14/2026 | 3.18 | 3.29 | 3.16 | 3.28 | 100,658 | 3.28 |
| 8/13/2026 | 3.20 | 3.23 | 3.13 | 3.16 | 72,903 | 3.16 |
| 8/12/2026 | 3.16 | 3.22 | 3.09 | 3.17 | 74,737 | 3.17 |
| 8/11/2026 | 3.30 | 3.30 | 3.13 | 3.20 | 100,529 | 3.20 |
| 8/10/2026 | 3.12 | 3.25 | 3.12 | 3.23 | 85,034 | 3.23 |
| 8/07/2026 | 3.13 | 3.24 | 3.11 | 3.15 | 101,951 | 3.15 |
| 8/06/2026 | 3.04 | 3.15 | 3.02 | 3.11 | 74,283 | 3.11 |
| 8/05/2026 | 3.00 | 3.09 | 2.97 | 3.08 | 79,088 | 3.08 |
| 8/04/2026 | 3.01 | 3.04 | 2.93 | 2.97 | 113,060 | 2.97 |