Incannex Healthcare Limited - IXHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	4.21	5.01	5.01	5.45	4.21	902,749
March 09, 2026	3.84	4.23	4.23	4.3	3.78	214,003
March 06, 2026	3.9	3.9	3.9	3.98	3.8	236,843
March 05, 2026	4	4	4	4.47	3.93	404,676
March 04, 2026	3.82	3.96	3.96	4.12	3.69	347,600
March 03, 2026	3.72	3.8	3.8	4.32	3.72	418,200
March 02, 2026	3.96	3.82	3.82	4.19	3.65	616,800
February 27, 2026	4.93	4.24	4.24	5.17	4.11	650,966
February 26, 2026	4.69	5.01	5.01	5.18	4.65	579,250
February 25, 2026	5.24	4.76	4.76	5.86	4.68	2.37M
February 24, 2026	8.18	8.22	8.22	8.36	8.06	92,031
February 23, 2026	8.43	8.23	8.23	8.43	8	97,861
February 20, 2026	8.65	8.4	8.4	9.33	8.4	207,641
February 19, 2026	7.92	8.44	8.44	8.94	7.9	178,530
February 18, 2026	7.65	7.8	7.8	8.16	7.65	82,633
February 17, 2026	7.8	7.85	7.85	8.18	7.76	85,391
February 13, 2026	8.24	8.07	8.07	8.29	7.65	150,784
February 12, 2026	8.41	8.07	8.07	8.58	7.8	143,680
February 11, 2026	8.64	8.37	8.37	8.64	8.32	88,430
February 10, 2026	8.4	8.46	8.46	8.88	8.4	95,988
February 09, 2026	8.72	8.34	8.34	8.88	8.29	122,157
February 06, 2026	7.85	8.64	8.64	9	7.67	286,917
February 05, 2026	8.5	7.5	7.5	8.65	7.5	325,161
February 04, 2026	8.4	8.55	8.55	8.68	8.25	150,112
February 03, 2026	8.4	8.44	8.44	8.77	7.8	246,553
February 02, 2026	9.3	8.87	8.87	9.3	8.35	410,627
January 30, 2026	9.3	9.29	9.29	9.7	9.15	186,504
January 29, 2026	9.45	9.35	9.35	10.31	9.3	283,964
January 28, 2026	9.33	9.4	9.4	9.57	8.88	259,713
January 27, 2026	9.86	9.42	9.42	9.98	9.13	302,171
January 26, 2026	10.22	9.96	9.96	10.28	9.71	316,111
January 23, 2026	10.73	10.32	10.32	10.73	10.25	194,144
January 22, 2026	10.9	10.75	10.75	11.09	10.7	157,897
January 21, 2026	10.59	10.7	10.7	10.97	10.2	208,520
January 20, 2026	11.1	10.71	10.71	11.17	10.56	338,371
January 16, 2026	11.53	11.31	11.31	11.61	11.22	260,940
January 15, 2026	12.48	11.46	11.46	12.6	11.36	653,427
January 14, 2026	11.49	11.66	11.66	11.77	11.31	268,687
January 13, 2026	11.76	11.42	11.42	11.76	11.3	178,811
January 12, 2026	11.99	11.72	11.72	12.09	11.34	184,030
January 09, 2026	12.03	11.88	11.88	12.29	11.8	165,425
January 08, 2026	11.57	11.94	11.94	12.06	11.49	144,163
January 07, 2026	12.17	11.67	11.67	12.17	11.55	167,027
January 06, 2026	12.04	12.17	12.17	12.64	11.99	196,645
January 05, 2026	11.84	11.88	11.88	12.24	11.74	216,350
January 02, 2026	10.83	11.7	11.7	11.7	10.8	215,741
December 31, 2025	10.73	10.74	10.74	10.91	10.4	279,101
December 30, 2025	11.2	10.8	10.8	11.43	10.77	238,173
December 29, 2025	11.57	11.1	11.1	11.94	10.91	406,413
December 26, 2025	12.37	11.96	11.96	12.38	11.87	251,940
December 24, 2025	12.3	12.32	12.32	12.51	12.21	91,991
December 23, 2025	13.59	12.11	12.11	13.59	12.1	400,147
December 22, 2025	13.35	13.28	13.28	14.01	13.24	353,081
December 19, 2025	12.3	13.14	13.14	14.07	12.19	1.17M
December 18, 2025	12.3	11.91	11.91	12.96	11.85	445,543
December 17, 2025	12.6	12.34	12.34	13.05	12	353,878
December 16, 2025	11.11	12.55	12.55	12.69	11.1	444,383
December 15, 2025	12.88	11.56	11.56	12.9	11.46	442,300
December 12, 2025	12.49	12.69	12.69	13.48	12.49	566,124
December 11, 2025	12.3	12.23	12.23	12.79	12.13	212,797

Incannex Healthcare Limited (IXHL) NASDAQ