NASDAQ : IXHL
Incannex Healthcare Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Australia
Last price 2.58 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 32.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Incannex Healthcare Inc. (IXHL) closed at 2.52 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.58 | 2.617 | 2.5 | 2.52 | 102,537 | -2.33% |
| 2026-10-29 | 2.67 | 2.75 | 2.58 | 2.58 | 56,895 | -4.80% |
| 2026-10-28 | 2.65 | 2.79 | 2.62 | 2.71 | 48,135 | +3.44% |
| 2026-10-27 | 2.61 | 2.69 | 2.56 | 2.62 | 64,698 | +0.38% |
| 2026-10-26 | 2.64 | 2.67 | 2.58 | 2.61 | 59,566 | -1.14% |
| 2026-10-23 | 2.59 | 2.69 | 2.57 | 2.64 | 40,250 | +1.54% |
| 2026-10-22 | 2.73 | 2.75 | 2.55 | 2.6 | 138,400 | -5.80% |
| 2026-10-21 | 2.78 | 2.81 | 2.75 | 2.76 | 30,837 | +0.53% |
| 2026-10-20 | 2.74 | 2.86 | 2.735 | 2.745 | 52,612 | -0.53% |
| 2026-10-19 | 2.8 | 2.85 | 2.75 | 2.76 | 68,747 | -2.13% |
| 2026-10-16 | 2.88 | 2.939 | 2.815 | 2.82 | 28,401 | -2.08% |
| 2026-10-15 | 2.84 | 2.9 | 2.75 | 2.88 | 86,628 | +0.70% |
| 2026-10-14 | 2.91 | 2.93 | 2.84 | 2.86 | 79,425 | -1.72% |
| 2026-10-13 | 2.95 | 2.991 | 2.88 | 2.91 | 56,008 | +0.34% |
| 2026-10-12 | 3.04 | 3.1 | 2.85 | 2.9 | 143,122 | -6.45% |
| 2026-10-09 | 3.17 | 3.243 | 3.088 | 3.1 | 41,439 | -3.13% |
| 2026-10-08 | 3.17 | 3.25 | 3.13 | 3.2 | 45,566 | +0.63% |
| 2026-10-07 | 3.134 | 3.2 | 3.13 | 3.18 | 26,345 | +0.32% |
| 2026-10-06 | 3.2 | 3.3 | 3.13 | 3.17 | 61,933 | -1.25% |
| 2026-10-05 | 3.18 | 3.23 | 3.15 | 3.21 | 29,943 | +0.00% |
| 2026-10-02 | 3.32 | 3.332 | 3.2 | 3.21 | 58,212 | -1.23% |
| 2026-10-01 | 3.23 | 3.33 | 3.2 | 3.25 | 41,382 | +0.31% |
| 2026-09-30 | 3.35 | 3.35 | 3.2 | 3.24 | 36,477 | -2.11% |
| 2026-09-29 | 3.18 | 3.35 | 3.157 | 3.31 | 43,846 | +5.08% |
| 2026-09-28 | 3.26 | 3.27 | 3.13 | 3.15 | 131,376 | -5.12% |
| 2026-09-25 | 3.38 | 3.38 | 3.26 | 3.32 | 146,218 | -2.35% |
| 2026-09-24 | 3.47 | 3.47 | 3.365 | 3.4 | 60,069 | -1.31% |
| 2026-09-23 | 3.38 | 3.54 | 3.37 | 3.445 | 77,236 | +1.47% |
| 2026-09-22 | 3.48 | 3.6 | 3.38 | 3.395 | 63,559 | -2.72% |
| 2026-09-21 | 3.64 | 3.72 | 3.48 | 3.49 | 90,172 | -4.12% |
| 2026-09-18 | 3.58 | 3.72 | 3.42 | 3.64 | 92,176 | +1.39% |
| 2026-09-17 | 3.79 | 3.79 | 3.421 | 3.59 | 184,950 | -5.53% |
| 2026-09-16 | 3.45 | 3.84 | 3.45 | 3.8 | 382,184 | +10.14% |
| 2026-09-15 | 3.29 | 3.52 | 3.29 | 3.45 | 128,950 | +4.86% |
| 2026-09-14 | 3.29 | 3.4 | 3.25 | 3.29 | 84,246 | +0.92% |
| 2026-09-11 | 3.25 | 3.32 | 3.2 | 3.26 | 58,999 | +0.31% |
| 2026-09-10 | 3.23 | 3.345 | 3.17 | 3.25 | 50,849 | +0.62% |
| 2026-09-09 | 3.33 | 3.398 | 3.22 | 3.23 | 37,015 | -4.15% |
| 2026-09-08 | 3.3 | 3.443 | 3.26 | 3.37 | 49,840 | +3.85% |
| 2026-09-04 | 3.22 | 3.31 | 3.22 | 3.245 | 45,854 | -0.15% |
| 2026-09-03 | 3.27 | 3.294 | 3.13 | 3.25 | 77,202 | -0.61% |
| 2026-09-02 | 3.2 | 3.33 | 3.191 | 3.27 | 34,315 | +2.83% |
| 2026-09-01 | 3.35 | 3.4 | 3.17 | 3.18 | 157,405 | -5.07% |
| 2026-08-31 | 3.58 | 3.615 | 3.35 | 3.35 | 82,257 | -7.97% |
| 2026-08-28 | 3.7 | 3.785 | 3.58 | 3.64 | 42,759 | -1.36% |
| 2026-08-27 | 3.71 | 3.76 | 3.65 | 3.69 | 60,706 | -0.27% |
| 2026-08-26 | 3.71 | 3.85 | 3.69 | 3.7 | 88,352 | -1.33% |
| 2026-08-25 | 3.61 | 3.94 | 3.61 | 3.75 | 202,865 | +3.59% |
| 2026-08-24 | 3.51 | 3.66 | 3.41 | 3.62 | 61,208 | +1.40% |
| 2026-08-21 | 3.62 | 3.65 | 3.514 | 3.57 | 71,448 | -1.38% |
| 2026-08-20 | 3.38 | 3.62 | 3.35 | 3.62 | 76,882 | +5.23% |
| 2026-08-19 | 3.35 | 3.47 | 3.3 | 3.44 | 100,476 | +2.38% |
| 2026-08-18 | 3.31 | 3.44 | 3.25 | 3.36 | 101,772 | +1.36% |
| 2026-08-17 | 3.3 | 3.38 | 3.24 | 3.315 | 78,434 | +1.07% |
| 2026-08-14 | 3.184 | 3.29 | 3.16 | 3.28 | 100,651 | +3.80% |
| 2026-08-13 | 3.2 | 3.232 | 3.13 | 3.16 | 72,923 | -0.32% |
| 2026-08-12 | 3.16 | 3.22 | 3.09 | 3.17 | 74,803 | -0.94% |
| 2026-08-11 | 3.3 | 3.3 | 3.135 | 3.2 | 101,382 | -0.93% |
| 2026-08-10 | 3.12 | 3.25 | 3.12 | 3.23 | 85,034 | +2.38% |
| 2026-08-07 | 3.134 | 3.24 | 3.11 | 3.155 | 101,949 | +1.45% |
| 2026-08-06 | 3.04 | 3.15 | 3.02 | 3.11 | 74,297 | +0.97% |
| 2026-08-05 | 3 | 3.09 | 2.97 | 3.08 | 79,114 | +3.70% |
| 2026-08-04 | 3.01 | 3.04 | 2.93 | 2.97 | 113,633 | +1.37% |
| 2026-08-03 | 2.94 | 3.115 | 2.91 | 2.93 | 157,464 | -0.34% |
| 2026-07-31 | 2.96 | 3 | 2.82 | 2.94 | 71,721 | +0.34% |
| 2026-07-30 | 2.84 | 2.98 | 2.82 | 2.93 | 74,268 | +0.69% |
| 2026-07-29 | 2.96 | 3 | 2.83 | 2.91 | 96,109 | -1.69% |
| 2026-07-28 | 3 | 3.02 | 2.85 | 2.96 | 66,319 | -0.84% |
| 2026-07-27 | 2.98 | 3.08 | 2.96 | 2.985 | 89,110 | +1.19% |
| 2026-07-24 | 3.14 | 3.167 | 2.95 | 2.95 | 100,779 | -6.65% |
| 2026-07-23 | 3.11 | 3.2 | 3.05 | 3.16 | 84,004 | +1.28% |
| 2026-07-22 | 3.2 | 3.2 | 3.095 | 3.12 | 106,461 | -2.80% |
| 2026-07-21 | 3.2 | 3.28 | 3.16 | 3.21 | 73,386 | +0.00% |
| 2026-07-20 | 3.16 | 3.21 | 3.05 | 3.21 | 108,831 | +1.26% |
| 2026-07-17 | 3.1 | 3.22 | 3.1 | 3.17 | 139,777 | +0.63% |
| 2026-07-16 | 3.19 | 3.236 | 3.1 | 3.15 | 114,329 | -2.48% |
| 2026-07-15 | 3.21 | 3.44 | 3.14 | 3.23 | 215,655 | +1.89% |
| 2026-07-14 | 3.36 | 3.42 | 3.15 | 3.17 | 312,393 | -4.23% |
| 2026-07-13 | 3.37 | 3.421 | 3.28 | 3.31 | 69,902 | -2.36% |
| 2026-07-10 | 3.4 | 3.48 | 3.29 | 3.39 | 143,466 | +0.59% |
| 2026-07-09 | 3.4 | 3.42 | 3.26 | 3.37 | 307,932 | -0.30% |
| 2026-07-08 | 3.64 | 3.655 | 3.3 | 3.38 | 468,031 | -8.89% |
| 2026-07-07 | 3.93 | 3.95 | 3.651 | 3.71 | 274,197 | -7.02% |
| 2026-07-06 | 3.94 | 4.01 | 3.75 | 3.99 | 314,042 | +0.50% |
| 2026-07-02 | 3.74 | 4.025 | 3.71 | 3.97 | 491,030 | +7.01% |
| 2026-07-01 | 3.74 | 3.915 | 3.64 | 3.71 | 181,531 | -1.33% |
| 2026-06-30 | 3.64 | 3.83 | 3.56 | 3.76 | 184,198 | +3.87% |
| 2026-06-29 | 3.38 | 3.79 | 3.38 | 3.62 | 414,534 | +5.85% |
| 2026-06-26 | 3.16 | 3.47 | 3.16 | 3.42 | 227,275 | +6.87% |
| 2026-06-25 | 3.33 | 3.5 | 3.12 | 3.2 | 520,364 | -1.54% |
| 2026-06-24 | 3.29 | 3.34 | 3.07 | 3.25 | 151,229 | -1.81% |
| 2026-06-23 | 3.18 | 3.39 | 3.13 | 3.31 | 98,097 | +1.85% |
| 2026-06-22 | 3.45 | 3.63 | 3.18 | 3.25 | 382,039 | -8.71% |
| 2026-06-18 | 3.73 | 3.79 | 3.43 | 3.56 | 266,500 | -3.78% |
| 2026-06-17 | 3.69 | 3.95 | 3.666 | 3.7 | 310,525 | -0.80% |
| 2026-06-16 | 3.68 | 3.92 | 3.63 | 3.73 | 198,327 | +1.63% |
| 2026-06-15 | 3.9 | 4.01 | 3.65 | 3.67 | 298,516 | -4.18% |
| 2026-06-12 | 3.81 | 4.17 | 3.745 | 3.83 | 359,791 | +0.26% |
| 2026-06-11 | 4 | 4.02 | 3.64 | 3.82 | 374,448 | -2.30% |
| 2026-06-10 | 3.74 | 4.22 | 3.68 | 3.91 | 581,093 | +6.54% |
| 2026-06-09 | 3.43 | 3.8 | 3.31 | 3.67 | 453,394 | +7.94% |
| 2026-06-08 | 3.03 | 3.79 | 3.015 | 3.4 | 861,081 | +16.44% |
| 2026-06-05 | 3.06 | 3.07 | 2.77 | 2.92 | 289,892 | -5.50% |
| 2026-06-04 | 3.01 | 3.273 | 3.01 | 3.09 | 135,165 | +0.98% |
| 2026-06-03 | 3.07 | 3.12 | 3.002 | 3.06 | 175,486 | +0.33% |
| 2026-06-02 | 3.22 | 3.29 | 2.995 | 3.05 | 232,146 | -6.15% |
| 2026-06-01 | 3.33 | 3.35 | 3.16 | 3.25 | 211,340 | -2.99% |
| 2026-05-29 | 3.46 | 3.54 | 3.35 | 3.35 | 170,880 | -5.63% |
| 2026-05-28 | 3.2 | 3.59 | 3.15 | 3.55 | 232,915 | +9.23% |
| 2026-05-27 | 3.31 | 3.36 | 3.06 | 3.25 | 255,805 | -3.27% |
| 2026-05-26 | 3.5 | 3.52 | 3.32 | 3.36 | 297,393 | -4.55% |
| 2026-05-22 | 3.64 | 3.71 | 3.51 | 3.52 | 127,325 | -3.30% |
| 2026-05-21 | 3.68 | 3.737 | 3.6 | 3.64 | 121,220 | -1.89% |
| 2026-05-20 | 3.71 | 3.79 | 3.52 | 3.71 | 150,890 | +0.27% |
| 2026-05-19 | 3.79 | 3.92 | 3.69 | 3.7 | 121,833 | -2.37% |
| 2026-05-18 | 3.97 | 4 | 3.65 | 3.79 | 291,847 | -4.29% |
| 2026-05-15 | 3.85 | 4.035 | 3.825 | 3.96 | 308,773 | +2.06% |
| 2026-05-14 | 3.85 | 4.09 | 3.75 | 3.88 | 288,266 | +0.78% |
| 2026-05-13 | 3.78 | 3.98 | 3.67 | 3.85 | 224,518 | -1.28% |
| 2026-05-12 | 4.36 | 4.39 | 3.835 | 3.9 | 410,971 | -13.91% |