Incannex Healthcare Limited (IXHL) NASDAQ
3.25
+0.17(+5.52%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 4.32 | 3.72 | 415,035 |
| March 02, 2026 | 3.96 | 3.82 | 0 | 4.19 | 3.65 | 616,800 |
| February 27, 2026 | 4.93 | 4.24 | 0 | 5.17 | 4.11 | 664,100 |
| February 26, 2026 | 4.69 | 5.01 | 0 | 5.18 | 4.65 | 579,250 |
| February 25, 2026 | 5.24 | 4.76 | 0 | 5.86 | 4.68 | 2.37M |
| February 24, 2026 | 8.18 | 8.22 | 0 | 8.36 | 8.06 | 92,031 |
| February 23, 2026 | 8.43 | 8.23 | 0 | 8.43 | 8 | 97,861 |
| February 20, 2026 | 8.65 | 8.4 | 0 | 9.33 | 8.4 | 207,641 |
| February 19, 2026 | 7.92 | 8.44 | 0 | 8.94 | 7.9 | 178,530 |
| February 18, 2026 | 7.65 | 7.8 | 0 | 8.16 | 7.65 | 82,633 |
| February 17, 2026 | 7.8 | 7.85 | 0 | 8.18 | 7.76 | 85,391 |
| February 13, 2026 | 8.24 | 8.07 | 0 | 8.29 | 7.65 | 150,784 |
| February 12, 2026 | 8.41 | 8.07 | 0 | 8.58 | 7.8 | 143,680 |
| February 11, 2026 | 8.64 | 8.37 | 0 | 8.64 | 8.32 | 88,430 |
| February 10, 2026 | 8.4 | 8.46 | 0 | 8.88 | 8.4 | 95,988 |
| February 09, 2026 | 8.72 | 8.34 | 0 | 8.88 | 8.29 | 122,157 |
| February 06, 2026 | 7.85 | 8.64 | 0 | 9 | 7.67 | 286,917 |
| February 05, 2026 | 8.5 | 7.5 | 0 | 8.65 | 7.5 | 325,161 |
| February 04, 2026 | 8.4 | 8.55 | 0 | 8.68 | 8.25 | 150,112 |
| February 03, 2026 | 8.4 | 8.44 | 0 | 8.77 | 7.8 | 246,553 |
| February 02, 2026 | 9.3 | 8.87 | 0 | 9.3 | 8.35 | 410,627 |
| January 30, 2026 | 9.3 | 9.29 | 0 | 9.7 | 9.15 | 186,504 |
| January 29, 2026 | 9.45 | 9.35 | 0 | 10.31 | 9.3 | 283,964 |
| January 28, 2026 | 9.33 | 9.4 | 0 | 9.57 | 8.88 | 259,713 |
| January 27, 2026 | 9.86 | 9.42 | 0 | 9.98 | 9.13 | 302,171 |
| January 26, 2026 | 10.22 | 9.96 | 0 | 10.28 | 9.71 | 316,111 |
| January 23, 2026 | 10.73 | 10.32 | 0 | 10.73 | 10.25 | 194,144 |
| January 22, 2026 | 10.9 | 10.75 | 0 | 11.09 | 10.7 | 157,897 |
| January 21, 2026 | 10.59 | 10.7 | 0 | 10.97 | 10.2 | 208,520 |
| January 20, 2026 | 11.1 | 10.71 | 0 | 11.17 | 10.56 | 338,371 |
| January 16, 2026 | 11.53 | 11.31 | 0 | 11.61 | 11.22 | 260,940 |
| January 15, 2026 | 12.48 | 11.46 | 0 | 12.6 | 11.36 | 653,427 |
| January 14, 2026 | 11.49 | 11.66 | 0 | 11.77 | 11.31 | 268,687 |
| January 13, 2026 | 11.76 | 11.42 | 0 | 11.76 | 11.3 | 178,811 |
| January 12, 2026 | 11.99 | 11.72 | 0 | 12.09 | 11.34 | 184,030 |
| January 09, 2026 | 12.03 | 11.88 | 0 | 12.29 | 11.8 | 165,425 |
| January 08, 2026 | 11.57 | 11.94 | 0 | 12.06 | 11.49 | 144,163 |
| January 07, 2026 | 12.17 | 11.67 | 0 | 12.17 | 11.55 | 167,027 |
| January 06, 2026 | 12.04 | 12.17 | 0 | 12.64 | 11.99 | 196,645 |
| January 05, 2026 | 11.84 | 11.88 | 0 | 12.24 | 11.74 | 216,350 |
| January 02, 2026 | 10.83 | 11.7 | 0 | 11.7 | 10.8 | 215,741 |
| December 31, 2025 | 10.73 | 10.74 | 0 | 10.91 | 10.4 | 279,101 |
| December 30, 2025 | 11.2 | 10.8 | 0 | 11.43 | 10.77 | 238,173 |
| December 29, 2025 | 11.57 | 11.1 | 0 | 11.94 | 10.91 | 406,413 |
| December 26, 2025 | 12.37 | 11.96 | 0 | 12.38 | 11.87 | 251,940 |
| December 24, 2025 | 12.3 | 12.32 | 0 | 12.51 | 12.21 | 91,991 |
| December 23, 2025 | 13.59 | 12.11 | 0 | 13.59 | 12.1 | 400,147 |
| December 22, 2025 | 13.35 | 13.28 | 0 | 14.01 | 13.24 | 353,081 |
| December 19, 2025 | 12.3 | 13.14 | 0 | 14.07 | 12.19 | 1.17M |
| December 18, 2025 | 12.3 | 11.91 | 0 | 12.96 | 11.85 | 445,543 |
| December 17, 2025 | 12.6 | 12.34 | 0 | 13.05 | 12 | 353,878 |
| December 16, 2025 | 11.11 | 12.55 | 0 | 12.69 | 11.1 | 444,383 |
