Incannex Healthcare Inc. - Common Stock (IXHL)

Last Price4.0528

Change+0.2528 (6.65%)

NASDAQ · Last Trade: Mar 4th, 3:02 PM EST

Historical Prices For Incannex Healthcare Inc. - Common Stock (IXHL)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	3.72	4.32	3.72	3.80	417,331	3.80
3/02/2026	3.96	4.19	3.65	3.82	612,799	3.82
2/27/2026	4.93	5.17	4.11	4.24	664,087	4.24
2/26/2026	0.16	0.17	0.15	0.17	17,136,928	5.01
2/25/2026	0.17	0.20	0.16	0.16	70,068,337	4.76
2/24/2026	0.27	0.28	0.27	0.27	2,674,970	8.22
2/23/2026	0.28	0.28	0.27	0.27	2,891,798	8.23
2/20/2026	0.29	0.31	0.28	0.28	6,229,244	8.40
2/19/2026	0.26	0.30	0.26	0.28	5,251,187	8.45
2/18/2026	0.26	0.27	0.26	0.26	2,421,499	7.80
2/17/2026	0.26	0.27	0.26	0.26	2,480,036	7.84
2/13/2026	0.27	0.28	0.26	0.27	4,523,524	8.07
2/12/2026	0.28	0.29	0.26	0.27	4,207,352	8.07
2/11/2026	0.29	0.29	0.28	0.28	2,606,399	8.37
2/10/2026	0.28	0.30	0.28	0.28	2,843,770	8.46
2/09/2026	0.29	0.30	0.28	0.28	3,606,931	8.34
2/06/2026	0.26	0.30	0.26	0.29	8,607,495	8.64
2/05/2026	0.28	0.29	0.25	0.25	9,476,027	7.50
2/04/2026	0.28	0.29	0.28	0.28	4,433,868	8.55
2/03/2026	0.28	0.29	0.26	0.28	7,252,267	8.44
2/02/2026	0.31	0.31	0.28	0.30	12,253,767	8.87
1/30/2026	0.31	0.32	0.30	0.31	5,595,117	9.29
1/29/2026	0.32	0.34	0.31	0.31	8,200,838	9.35
1/28/2026	0.31	0.32	0.30	0.31	7,650,501	9.40
1/27/2026	0.33	0.33	0.30	0.31	8,941,707	9.42
1/26/2026	0.34	0.34	0.32	0.33	9,403,220	9.96
1/23/2026	0.36	0.36	0.34	0.34	5,824,323	10.32
1/22/2026	0.36	0.37	0.36	0.36	4,696,125	10.75
1/21/2026	0.35	0.37	0.34	0.36	6,199,783	10.70
1/20/2026	0.37	0.37	0.35	0.36	9,997,012	10.71
1/16/2026	0.38	0.39	0.37	0.38	7,828,164	11.31
1/15/2026	0.42	0.42	0.38	0.38	19,293,570	11.46
1/14/2026	0.38	0.39	0.38	0.39	7,716,557	11.66
1/13/2026	0.39	0.39	0.38	0.38	5,063,968	11.42
1/12/2026	0.40	0.40	0.38	0.39	5,408,230	11.72
1/09/2026	0.40	0.41	0.39	0.40	4,962,740	11.88
1/08/2026	0.39	0.40	0.38	0.40	4,144,374	11.94
1/07/2026	0.41	0.41	0.39	0.39	4,938,871	11.67
1/06/2026	0.40	0.42	0.40	0.41	5,832,758	12.17
1/05/2026	0.39	0.41	0.39	0.40	6,365,304	11.88
1/02/2026	0.36	0.39	0.36	0.39	6,472,241	11.70
12/31/2025	0.36	0.36	0.35	0.36	8,373,017	10.74
12/30/2025	0.37	0.38	0.36	0.36	6,724,332	10.80
12/29/2025	0.39	0.40	0.36	0.37	12,010,511	11.10
12/26/2025	0.41	0.41	0.40	0.40	7,558,194	11.96
12/24/2025	0.41	0.42	0.41	0.41	2,759,723	12.32
12/23/2025	0.45	0.45	0.40	0.40	11,870,387	12.11
12/22/2025	0.44	0.47	0.44	0.44	10,472,247	13.28
12/19/2025	0.41	0.47	0.41	0.44	35,127,524	13.14
12/18/2025	0.41	0.43	0.40	0.40	13,271,414	11.91
12/17/2025	0.42	0.43	0.40	0.41	10,039,444	12.34
12/16/2025	0.37	0.42	0.37	0.42	13,237,579	12.55
12/15/2025	0.43	0.43	0.38	0.39	12,985,723	11.56
12/12/2025	0.42	0.45	0.42	0.42	16,983,748	12.69
12/11/2025	0.41	0.43	0.40	0.41	5,666,738	12.23
12/10/2025	0.40	0.42	0.38	0.41	17,214,609	12.38
12/09/2025	0.44	0.44	0.41	0.42	14,110,455	12.52
12/08/2025	0.46	0.48	0.42	0.43	14,679,638	12.99
12/05/2025	0.48	0.48	0.43	0.46	23,484,192	13.70
12/04/2025	0.45	0.50	0.45	0.48	63,457,162	14.36