Incannex Healthcare Limited - IXHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	0.26	0.26	0.26	0.27	0.26	2.33M
February 17, 2026	0.26	0.26	0.26	0.27	0.26	2.42M
February 13, 2026	0.27	0.27	0.27	0.28	0.26	4.52M
February 12, 2026	0.28	0.27	0.27	0.29	0.26	4.31M
February 11, 2026	0.29	0.28	0.28	0.29	0.28	2.45M
February 10, 2026	0.28	0.28	0.28	0.3	0.28	2.88M
February 09, 2026	0.29	0.28	0.28	0.3	0.28	3.66M
February 06, 2026	0.26	0.29	0.29	0.3	0.26	8.61M
February 05, 2026	0.28	0.25	0.25	0.29	0.25	9.75M
February 04, 2026	0.28	0.28	0.28	0.29	0.28	4.5M
February 03, 2026	0.28	0.28	0.28	0.29	0.26	7.4M
February 02, 2026	0.31	0.3	0.3	0.31	0.28	12.32M
January 30, 2026	0.31	0.31	0.31	0.32	0.31	5.6M
January 29, 2026	0.32	0.31	0.31	0.34	0.31	8.52M
January 28, 2026	0.31	0.31	0.31	0.32	0.3	7.79M
January 27, 2026	0.33	0.31	0.31	0.33	0.3	9.07M
January 26, 2026	0.34	0.33	0.33	0.34	0.32	9.48M
January 23, 2026	0.36	0.34	0.34	0.36	0.34	5.82M
January 22, 2026	0.36	0.36	0.36	0.37	0.36	4.74M
January 21, 2026	0.35	0.36	0.36	0.37	0.34	6.26M
January 20, 2026	0.37	0.36	0.36	0.37	0.35	10.15M
January 16, 2026	0.38	0.38	0.38	0.39	0.37	7.83M
January 15, 2026	0.42	0.38	0.38	0.42	0.38	19.6M
January 14, 2026	0.38	0.39	0.39	0.39	0.38	8.06M
January 13, 2026	0.39	0.38	0.38	0.39	0.38	5.36M
January 12, 2026	0.4	0.39	0.39	0.4	0.38	5.52M
January 09, 2026	0.4	0.4	0.4	0.41	0.39	4.96M
January 08, 2026	0.39	0.4	0.4	0.4	0.38	4.32M
January 07, 2026	0.41	0.39	0.39	0.41	0.39	5.01M
January 06, 2026	0.4	0.41	0.41	0.42	0.4	5.9M
January 05, 2026	0.39	0.4	0.4	0.41	0.39	6.05M
January 02, 2026	0.36	0.39	0.39	0.39	0.36	6.47M
December 31, 2025	0.36	0.36	0.36	0.36	0.35	8.37M
December 30, 2025	0.37	0.36	0.36	0.38	0.36	7.15M
December 29, 2025	0.39	0.37	0.37	0.4	0.36	12.19M
December 26, 2025	0.41	0.4	0.4	0.41	0.4	7.56M
December 24, 2025	0.41	0.41	0.41	0.42	0.41	2.76M
December 23, 2025	0.45	0.4	0.4	0.45	0.4	12M
December 22, 2025	0.44	0.44	0.44	0.47	0.44	10.59M
December 19, 2025	0.41	0.44	0.44	0.47	0.41	33.98M
December 18, 2025	0.41	0.4	0.4	0.43	0.4	13.37M
December 17, 2025	0.42	0.41	0.41	0.44	0.4	10.62M
December 16, 2025	0.37	0.42	0.42	0.42	0.37	13.33M
December 15, 2025	0.43	0.39	0.39	0.43	0.38	13.27M
December 12, 2025	0.42	0.43	0.43	0.45	0.42	16.47M
December 11, 2025	0.41	0.41	0.41	0.43	0.4	6.38M
December 10, 2025	0.4	0.41	0.41	0.42	0.38	17.4M
December 09, 2025	0.44	0.42	0.42	0.44	0.41	13.61M
December 08, 2025	0.46	0.43	0.43	0.48	0.43	14.89M
December 05, 2025	0.48	0.46	0.46	0.49	0.43	22.85M
December 04, 2025	0.45	0.48	0.48	0.5	0.45	64.27M
December 03, 2025	0.49	0.45	0.45	0.49	0.4	220.92M
December 02, 2025	0.36	0.4	0.4	0.41	0.36	22.29M
December 01, 2025	0.36	0.35	0.35	0.37	0.35	7.59M
November 28, 2025	0.36	0.36	0.36	0.37	0.36	6.17M
November 26, 2025	0.33	0.36	0.36	0.37	0.33	11.03M
November 25, 2025	0.34	0.33	0.33	0.34	0.32	6.77M
November 24, 2025	0.32	0.34	0.34	0.34	0.31	11.09M
November 21, 2025	0.33	0.31	0.31	0.33	0.3	13.05M
November 20, 2025	0.34	0.33	0.33	0.34	0.33	7.63M

Incannex Healthcare Limited (IXHL) NASDAQ