Price Alert

Incannex Healthcare Limit... (IXHL)

NASDAQ: IXHL · Real-Time Price · USD

0.53

-0.05 (-8.62%)

At close: Sep 05, 2025, 3:59 PM

0.53

0.72%

After-hours: Sep 05, 2025, 07:57 PM EDT

IXHL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.56	0.56	0.51	0.52	0.53	-10.34%	49,907,309
Sep 4, 2025	0.60	0.61	0.56	0.58	0.58	-6.45%	52,859,200
Sep 3, 2025	0.62	0.64	0.61	0.62	0.62	-3.13%	31,980,100
Sep 2, 2025	0.68	0.69	0.62	0.64	0.64	-3.03%	59,806,407
Aug 29, 2025	0.61	0.69	0.61	0.66	0.66	6.45%	84,405,100
Aug 28, 2025	0.64	0.66	0.60	0.62	0.62	-7.46%	91,310,600
Aug 27, 2025	0.68	0.71	0.63	0.67	0.67	-5.63%	124,448,700
Aug 26, 2025	0.91	0.92	0.59	0.71	0.71	-4.05%	495,730,007
Aug 25, 2025	0.60	0.79	0.60	0.74	0.74	25.42%	412,967,400
Aug 22, 2025	0.57	0.62	0.53	0.59	0.59	28.26%	414,011,400
Aug 21, 2025	0.40	0.49	0.39	0.46	0.46	15.00%	158,828,711
Aug 20, 2025	0.40	0.43	0.39	0.40	0.41	5.26%	41,112,900
Aug 19, 2025	0.39	0.40	0.38	0.38	0.38	-5.00%	18,257,500
Aug 18, 2025	0.39	0.41	0.39	0.40	0.40	5.26%	26,371,100
Aug 15, 2025	0.38	0.40	0.37	0.38	0.38	-5.00%	32,219,422
Aug 14, 2025	0.39	0.41	0.39	0.40	0.40	0.00%	37,819,624
Aug 13, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	32,049,900
Aug 12, 2025	0.43	0.43	0.41	0.42	0.42	-6.67%	34,858,344
Aug 11, 2025	0.42	0.48	0.41	0.45	0.45	2.27%	75,440,800
Aug 8, 2025	0.50	0.52	0.42	0.44	0.44	-4.35%	173,514,002