Incannex Healthcare Limited (IXHL) NASDAQ
4.58
-0.22(-4.58%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
IXHL Historical Return
If you invested $1000 in Incannex Healthcare Limited (IXHL) since IPO date, it would be worth $10.26 as of May 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $79.1, while $1000 invested 1 year ago would be worth $1,796.08. This corresponds to total returns of -98.97%, -92.09%, 79.61%, respectively, with annualized returns of -66.44%, -57.04%, 79.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IXHL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2026 | 4.78 | 4.58 | 4.58 | 4.97 | 4.55 | 331,641 |
| May 07, 2026 | 4.88 | 4.8 | 4.8 | 5 | 4.56 | 305,795 |
| May 06, 2026 | 4.69 | 4.91 | 4.91 | 4.98 | 4.64 | 227,746 |
| May 05, 2026 | 4.59 | 4.75 | 4.75 | 4.8 | 4.59 | 253,716 |
| May 04, 2026 | 4.56 | 4.62 | 4.62 | 4.7 | 4.43 | 292,622 |
| May 01, 2026 | 4.39 | 4.55 | 4.55 | 4.74 | 4.39 | 355,528 |
| April 30, 2026 | 3.91 | 4.39 | 4.39 | 4.47 | 3.88 | 587,127 |
| April 29, 2026 | 4.13 | 3.92 | 3.92 | 4.15 | 3.86 | 376,973 |
| April 28, 2026 | 3.96 | 4.08 | 4.08 | 4.16 | 3.93 | 286,411 |
| April 27, 2026 | 4.05 | 4.07 | 4.07 | 4.24 | 4.01 | 361,176 |
| April 24, 2026 | 3.8 | 4.03 | 4.03 | 4.06 | 3.63 | 495,050 |
| April 23, 2026 | 4.15 | 3.79 | 3.79 | 4.24 | 3.76 | 486,361 |
| April 22, 2026 | 3.78 | 4.09 | 4.09 | 4.19 | 3.73 | 688,942 |
| April 21, 2026 | 3.81 | 3.77 | 3.77 | 3.94 | 3.64 | 608,681 |
| 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 |
