Incannex Healthcare Inc. - Common Stock (IXHL)
3.9100
+0.2400 (6.54%)
NASDAQ· Last Trade: Jun 10th, 7:06 PM EDT
Historical Prices For Incannex Healthcare Inc. - Common Stock (IXHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/10/2026 | 3.74 | 4.22 | 3.68 | 3.91 | 578,312 | 3.91 |
| 6/09/2026 | 3.43 | 3.80 | 3.31 | 3.67 | 452,001 | 3.67 |
| 6/08/2026 | 3.03 | 3.79 | 3.02 | 3.40 | 860,426 | 3.40 |
| 6/05/2026 | 3.00 | 3.07 | 2.77 | 2.92 | 289,892 | 2.92 |
| 6/04/2026 | 3.01 | 3.27 | 3.01 | 3.09 | 135,024 | 3.09 |
| 6/03/2026 | 3.07 | 3.12 | 3.00 | 3.06 | 174,967 | 3.06 |
| 6/02/2026 | 3.22 | 3.29 | 3.00 | 3.05 | 232,056 | 3.05 |
| 6/01/2026 | 3.33 | 3.35 | 3.16 | 3.25 | 208,224 | 3.25 |
| 5/29/2026 | 3.46 | 3.54 | 3.35 | 3.35 | 170,884 | 3.35 |
| 5/28/2026 | 3.20 | 3.59 | 3.15 | 3.55 | 232,715 | 3.55 |
| 5/27/2026 | 3.31 | 3.36 | 3.06 | 3.25 | 255,756 | 3.25 |
| 5/26/2026 | 3.50 | 3.52 | 3.32 | 3.36 | 295,373 | 3.36 |
| 5/22/2026 | 3.64 | 3.71 | 3.51 | 3.52 | 127,327 | 3.52 |
| 5/21/2026 | 3.68 | 3.74 | 3.60 | 3.64 | 121,187 | 3.64 |
| 5/20/2026 | 3.70 | 3.79 | 3.52 | 3.71 | 150,013 | 3.71 |
| 5/19/2026 | 3.79 | 3.92 | 3.69 | 3.70 | 121,347 | 3.70 |
| 5/18/2026 | 3.97 | 4.00 | 3.65 | 3.79 | 291,796 | 3.79 |
| 5/15/2026 | 3.85 | 4.04 | 3.85 | 3.96 | 308,773 | 3.96 |
| 5/14/2026 | 3.85 | 4.09 | 3.75 | 3.88 | 287,996 | 3.88 |
| 5/13/2026 | 3.78 | 3.98 | 3.67 | 3.85 | 223,859 | 3.85 |
| 5/12/2026 | 4.36 | 4.39 | 3.83 | 3.90 | 409,325 | 3.90 |
| 5/11/2026 | 4.40 | 4.67 | 4.22 | 4.53 | 329,717 | 4.53 |
| 5/08/2026 | 4.78 | 4.97 | 4.55 | 4.58 | 336,766 | 4.58 |
| 5/07/2026 | 4.88 | 5.00 | 4.56 | 4.80 | 309,622 | 4.80 |
| 5/06/2026 | 4.69 | 4.98 | 4.64 | 4.91 | 232,125 | 4.91 |
| 5/05/2026 | 4.59 | 4.80 | 4.59 | 4.75 | 257,567 | 4.75 |
| 5/04/2026 | 4.56 | 4.70 | 4.43 | 4.62 | 293,310 | 4.62 |
| 5/01/2026 | 4.39 | 4.74 | 4.39 | 4.55 | 364,112 | 4.55 |
| 4/30/2026 | 3.91 | 4.47 | 3.90 | 4.39 | 600,482 | 4.39 |
| 4/29/2026 | 4.13 | 4.15 | 3.86 | 3.92 | 379,522 | 3.92 |
| 4/28/2026 | 3.96 | 4.16 | 3.94 | 4.08 | 289,740 | 4.08 |
| 4/27/2026 | 4.05 | 4.24 | 4.01 | 4.07 | 362,009 | 4.07 |
| 4/24/2026 | 3.80 | 4.06 | 3.63 | 4.03 | 504,329 | 4.03 |
| 4/23/2026 | 4.15 | 4.25 | 3.75 | 3.79 | 491,449 | 3.79 |
| 4/22/2026 | 3.78 | 4.19 | 3.73 | 4.09 | 698,483 | 4.09 |
| 4/21/2026 | 3.81 | 3.94 | 3.64 | 3.77 | 612,679 | 3.77 |
| 4/20/2026 | 3.76 | 3.90 | 3.56 | 3.84 | 934,150 | 3.84 |
| 4/17/2026 | 3.75 | 3.81 | 3.58 | 3.65 | 504,367 | 3.65 |
| 4/16/2026 | 3.65 | 3.70 | 3.41 | 3.61 | 501,337 | 3.61 |
| 4/15/2026 | 3.49 | 3.71 | 3.38 | 3.63 | 412,458 | 3.63 |
| 4/14/2026 | 3.56 | 3.73 | 3.41 | 3.54 | 499,229 | 3.54 |
| 4/13/2026 | 3.11 | 3.57 | 3.08 | 3.55 | 426,389 | 3.55 |
| 4/10/2026 | 2.92 | 3.25 | 2.89 | 3.12 | 628,115 | 3.12 |
| 4/09/2026 | 2.70 | 2.99 | 2.70 | 2.88 | 516,001 | 2.88 |
| 4/08/2026 | 2.79 | 2.87 | 2.68 | 2.72 | 322,125 | 2.72 |
| 4/07/2026 | 2.58 | 2.79 | 2.49 | 2.71 | 457,237 | 2.71 |
| 4/06/2026 | 2.90 | 2.95 | 2.55 | 2.56 | 686,583 | 2.56 |
| 4/02/2026 | 2.86 | 3.02 | 2.79 | 2.90 | 397,082 | 2.90 |
| 4/01/2026 | 3.07 | 3.14 | 2.94 | 2.96 | 377,047 | 2.96 |
| 3/31/2026 | 3.04 | 3.11 | 2.90 | 3.00 | 472,762 | 3.00 |
| 3/30/2026 | 3.21 | 3.33 | 2.97 | 3.04 | 547,429 | 3.04 |
| 3/27/2026 | 3.48 | 3.68 | 3.21 | 3.24 | 690,547 | 3.24 |
| 3/26/2026 | 3.10 | 3.60 | 3.05 | 3.41 | 604,930 | 3.41 |
| 3/25/2026 | 2.80 | 3.45 | 2.80 | 3.22 | 1,015,436 | 3.22 |
| 3/24/2026 | 2.99 | 3.02 | 2.78 | 2.78 | 437,896 | 2.78 |
| 3/23/2026 | 2.99 | 3.15 | 2.93 | 3.07 | 407,630 | 3.07 |
| 3/20/2026 | 3.05 | 3.06 | 2.85 | 2.99 | 429,406 | 2.99 |
| 3/19/2026 | 3.03 | 3.14 | 2.92 | 3.10 | 366,526 | 3.10 |
| 3/18/2026 | 3.30 | 3.30 | 2.97 | 3.09 | 642,161 | 3.09 |
| 3/17/2026 | 3.30 | 3.39 | 3.21 | 3.31 | 392,291 | 3.31 |
| 3/16/2026 | 3.38 | 3.40 | 3.07 | 3.31 | 620,658 | 3.31 |
| 3/13/2026 | 3.15 | 3.40 | 2.85 | 3.25 | 1,215,326 | 3.25 |
| 3/12/2026 | 4.00 | 4.36 | 3.03 | 3.08 | 4,474,404 | 3.08 |
| 3/11/2026 | 5.08 | 6.46 | 5.08 | 5.97 | 895,900 | 5.97 |