Skip to main content
IC
Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
0.0850
-0.0285 (-25.11%)
At close: May 12, 2025, 4:00 PM
0.0840
-0.0010 (-1.18%)
After-hours: May 12, 2025, 7:57 PM EDT

Incannex Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20250.100.100.080.090.09-25.11%5,197,828
May 9, 20250.110.120.110.110.110.80%18,565,012
May 8, 20250.120.130.110.110.11-6.94%1,030,677
May 7, 20250.130.130.110.120.12-6.20%1,050,662
May 6, 20250.130.140.130.130.13-1.53%1,039,678
May 5, 20250.140.140.130.130.13-1.28%635,321
May 2, 20250.120.150.120.130.13-0.15%3,927,546
May 1, 20250.150.150.130.130.13-10.08%2,139,024
Apr 30, 20250.130.160.130.150.15-2.70%6,784,342
Apr 29, 20250.160.160.140.150.15-75.10%17,628,532
Apr 28, 20250.590.630.580.610.614.99%1,375,672
Apr 25, 20250.590.630.580.580.58-7.05%14,978
Apr 24, 20250.580.630.580.630.635.95%28,014
Apr 23, 20250.600.600.560.590.595.17%20,112
Apr 22, 20250.580.580.550.560.56-4.92%47,732
Apr 21, 20250.610.610.570.590.59-1.68%23,701
Apr 17, 20250.580.610.570.600.60-3.21%51,641
Apr 16, 20250.630.640.610.620.621.64%59,368
Apr 15, 20250.640.660.610.610.61-6.15%20,748
Apr 14, 20250.630.660.620.650.653.34%11,351
Apr 11, 20250.600.640.590.630.6310.35%37,299
Apr 10, 20250.630.660.570.570.57-16.18%101,047
Apr 9, 20250.740.830.620.680.68-18.96%297,187
Apr 8, 20250.501.380.480.840.8470.14%5,394,044
Apr 7, 20250.490.520.490.490.49-5.18%77,082
Apr 4, 20250.630.630.470.520.52-18.00%78,822
Apr 3, 20250.660.660.610.630.63-1.35%19,753
Apr 2, 20250.640.700.630.640.64-5.44%36,401
Apr 1, 20250.700.700.640.680.680.52%17,424
Mar 31, 20250.700.700.660.680.68-3.36%19,733
Mar 28, 20250.700.730.700.700.70-5,301
Mar 27, 20250.740.750.700.700.70-2.91%33,744
Mar 26, 20250.720.750.720.720.72-1.90%10,135
Mar 25, 20250.800.800.730.740.74-8.13%17,832
Mar 24, 20250.810.830.790.800.80-3.46%60,372
Mar 21, 20250.880.880.810.830.83-1.70%14,744
Mar 20, 20250.940.970.830.840.84-2.09%76,934
Mar 19, 20250.811.180.800.860.864.36%423,260
Mar 18, 20250.730.840.730.830.8311.49%81,374
Mar 17, 20250.770.790.740.740.74-24,148
Mar 14, 20250.780.780.730.740.74-1.33%9,832
Mar 13, 20250.760.780.750.750.75-16,401
Mar 12, 20250.760.780.730.750.752.60%22,914
Mar 11, 20250.750.790.730.730.73-6.28%23,016
Mar 10, 20250.920.920.740.780.78-10.36%64,660
Mar 7, 20251.031.150.820.870.87-19.44%243,965
Mar 6, 20251.161.161.061.081.08-8.47%49,599
Mar 5, 20251.151.181.091.181.181.29%13,020
Mar 4, 20251.191.211.151.171.17-3.72%13,621
Mar 3, 20251.291.301.201.211.21-4.72%14,230