Incannex Healthcare Limited (IXHL) NASDAQ
3.84
+0.19(+5.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.84
+0.19(+5.21%)
Currency In USD
If you invested $1000 in Incannex Healthcare Limited (IXHL) since IPO date, it would be worth $8.6 as of April 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $60.38, while $1000 invested 1 year ago would be worth $216.95. This corresponds to total returns of -99.14%, -93.96%, -78.31%, respectively, with annualized returns of -68.3%, -60.74%, -78.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 20, 2026 | 3.76 | 3.84 | 3.84 | 3.9 | 3.56 | 921,558 |
| April 17, 2026 | 3.75 | 3.65 | 3.65 | 3.81 | 3.58 | 503,883 |
| April 16, 2026 | 3.65 | 3.61 | 3.61 | 3.7 | 3.41 | 497,433 |
| April 15, 2026 | 3.49 | 3.63 | 3.63 | 3.71 | 3.38 | 406,978 |
| April 14, 2026 | 3.56 | 3.54 | 3.54 | 3.73 | 3.41 | 496,925 |
| April 13, 2026 | 3.11 | 3.55 | 3.55 | 3.57 | 3.08 | 416,673 |
| April 10, 2026 | 2.92 | 3.12 | 3.12 | 3.25 | 2.89 | 621,673 |
| April 09, 2026 | 2.7 | 2.88 | 2.88 | 2.99 | 2.7 | 509,496 |
| April 08, 2026 | 2.79 | 2.72 | 2.72 | 2.87 | 2.68 | 318,662 |
| April 07, 2026 | 2.58 | 2.71 | 2.71 | 2.79 | 2.49 | 460,300 |
| April 06, 2026 | 2.9 | 2.56 | 2.56 | 2.95 | 2.55 | 671,787 |
| April 02, 2026 | 2.86 | 2.9 | 2.9 | 3.02 | 2.79 | 385,830 |
| April 01, 2026 | 3.07 | 2.96 | 2.96 | 3.14 | 2.94 | 373,701 |
| March 31, 2026 | 3.04 | 3 | 3 | 3.11 | 2.9 | 469,841 |
| March 30, 2026 | 3.21 | 3.04 | 3.04 | 3.34 | 2.97 | 535,117 |
| March 27, 2026 | 3.48 | 3.24 | 3.24 | 3.68 | 3.21 | 666,597 |
| March 26, 2026 | 3.1 | 3.41 | 3.41 | 3.6 | 3.05 | 591,752 |
| March 25, 2026 | 2.8 | 3.22 | 3.22 | 3.45 | 2.8 | 1M |
| March 24, 2026 | 2.99 | 2.78 | 2.78 | 3.02 | 2.78 | 418,624 |
| March 23, 2026 | 2.99 | 3.07 | 3.07 | 3.15 | 2.93 | 400,909 |
| March 20, 2026 | 3.05 | 2.99 | 2.99 | 3.06 | 2.85 | 423,534 |
| March 19, 2026 | 3.03 | 3.1 | 3.1 | 3.14 | 2.92 | 357,447 |
| March 18, 2026 | 3.3 | 3.09 | 3.09 | 3.3 | 2.97 | 630,182 |
| March 17, 2026 | 3.3 | 3.31 | 3.31 | 3.39 | 3.21 | 344,580 |
| March 16, 2026 | 3.38 | 3.31 | 3.31 | 3.4 | 3.07 | 611,099 |
| March 13, 2026 | 3.15 | 3.25 | 3.25 | 3.4 | 2.85 | 1.2M |
| March 12, 2026 | 4 | 3.08 | 3.08 | 4.36 | 3.03 | 4.32M |
| March 11, 2026 | 5.08 | 5.97 | 5.97 | 6.46 | 5.08 | 881,015 |
| March 10, 2026 | 4.21 | 5.01 | 5.01 | 5.45 | 4.21 | 888,936 |
| 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 | 3.81 | 3.96 | 3.96 | 4.1 | 3.69 | 341,992 |
| March 03, 2026 | 3.72 | 3.8 | 3.8 | 4.32 | 3.72 | 415,035 |
| 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 | 664,100 |
| 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 |