NasdaqCM - Nasdaq Real Time Price
USD
Incannex Healthcare Inc. (IXHL)
2.5050
+0.1250
(+5.25%)
As of 1:47:51 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
2.4000
2.5500
2.4000
2.5050
2.5050
38,513
Nov 2, 2026
2.5550
2.6330
2.1700
2.3800
2.3800
148,800
Oct 30, 2026
2.5800
2.6170
2.5000
2.5200
2.5200
102,500
Oct 29, 2026
2.6700
2.7500
2.5800
2.5800
2.5800
56,600
Oct 28, 2026
2.6500
2.7900
2.6200
2.7100
2.7100
47,700
Oct 27, 2026
2.6100
2.6900
2.5600
2.6200
2.6200
64,700
Oct 26, 2026
2.6400
2.6700
2.5800
2.6100
2.6100
56,600
Oct 23, 2026
2.5900
2.6900
2.5700
2.6400
2.6400
38,500
Oct 22, 2026
2.7300
2.7500
2.5500
2.6000
2.6000
138,400
Oct 21, 2026
2.7800
2.8100
2.7500
2.7600
2.7600
30,700
Oct 20, 2026
2.7400
2.8600
2.7350
2.7450
2.7450
51,200
Oct 19, 2026
2.8000
2.8500
2.7500
2.7600
2.7600
68,300
Oct 16, 2026
2.8800
2.9390
2.8150
2.8200
2.8200
28,800
Oct 15, 2026
2.8400
2.9000
2.7500
2.8800
2.8800
86,700
Oct 14, 2026
2.9100
2.9300
2.8400
2.8600
2.8600
79,500
Oct 13, 2026
2.9500
2.9910
2.8800
2.9100
2.9100
57,300
Oct 12, 2026
3.0400
3.1000
2.8500
2.9000
2.9000
148,600
Oct 9, 2026
3.1700
3.2430
3.0880
3.1000
3.1000
43,400
Oct 8, 2026
3.1700
3.2500
3.1300
3.2000
3.2000
47,600
Oct 7, 2026
3.1340
3.2000
3.1300
3.1800
3.1800
26,400
Oct 6, 2026
3.2000
3.3000
3.1300
3.1700
3.1700
62,200
Oct 5, 2026
3.1800
3.2300
3.1500
3.2100
3.2100
27,900
Oct 2, 2026
3.3200
3.3320
3.2000
3.2100
3.2100
52,100
Oct 1, 2026
3.2300
3.3300
3.2000
3.2500
3.2500
41,000
Sep 30, 2026
3.3500
3.3500
3.2000
3.2400
3.2400
35,900
Sep 29, 2026
3.1800
3.3500
3.1570
3.3100
3.3100
43,700
Sep 28, 2026
3.2600
3.2700
3.1300
3.1500
3.1500
130,200
Sep 25, 2026
3.3800
3.3800
3.2600
3.3200
3.3200
145,200
Sep 24, 2026
3.4700
3.4700
3.3650
3.4000
3.4000
60,000
Sep 23, 2026
3.3800
3.5400
3.3700
3.4450
3.4450
73,600
Sep 22, 2026
3.4800
3.6000
3.3800
3.3950
3.3950
63,000
Sep 21, 2026
3.6400
3.7200
3.4800
3.4900
3.4900
90,100
Sep 18, 2026
3.5800
3.7200
3.4200
3.6400
3.6400
92,200
Sep 17, 2026
3.7900
3.7900
3.4210
3.5900
3.5900
184,800
Sep 16, 2026
3.4500
3.8400
3.4500
3.8000
3.8000
382,100
Sep 15, 2026
3.2900
3.5200
3.2900
3.4500
3.4500
128,300
Sep 14, 2026
3.2900
3.4000
3.2500
3.2900
3.2900
84,200
Sep 11, 2026
3.2500
3.3200
3.2000
3.2600
3.2600
58,200
Sep 10, 2026
3.2300
3.3450
3.1700
3.2500
3.2500
50,800
Sep 9, 2026
3.3300
3.3980
3.2200
3.2300
3.2300
36,800
Sep 8, 2026
3.3000
3.4430
3.2600
3.3700
3.3700
49,500
Sep 4, 2026
3.2200
3.3100
3.2200
3.2450
3.2450
45,800
Sep 3, 2026
3.2700
3.2940
3.1300
3.2500
3.2500
77,200
Sep 2, 2026
3.2000
3.3300
3.1910
3.2700
3.2700
34,200
Sep 1, 2026
3.3500
3.4000
3.1700
3.1800
3.1800
157,200
Aug 31, 2026
3.5800
3.6150
3.3500
3.3500
3.3500
80,000
Aug 28, 2026
3.7000
3.7850
3.5800
3.6400
3.6400
42,700
Aug 27, 2026
3.7100
3.7600
3.6500
3.6900
3.6900
60,600
Aug 26, 2026
3.7100
3.8500
3.6900
3.7000
3.7000
87,800
Aug 25, 2026
3.6100
3.9400
3.6100
3.7500
3.7500
201,200
Aug 24, 2026
3.5100
3.6600
3.4100
3.6200
3.6200
60,800
Aug 21, 2026
3.6200
3.6500
3.5140
3.5700
3.5700
70,200
Aug 20, 2026
3.3800
3.6200
3.3500
3.6200
3.6200
76,900
Aug 19, 2026
3.3500
3.4700
3.3000
3.4400
3.4400
100,500
Aug 18, 2026
3.3100
3.4400
3.2500
3.3600
3.3600
101,800
Aug 17, 2026
3.3000
3.3800
3.2400
3.3150
3.3150
78,400
Aug 14, 2026
3.1840
3.2900
3.1600
3.2800
3.2800
100,300
Aug 13, 2026
3.2000
3.2320
3.1300
3.1600
3.1600
72,900
Aug 12, 2026
3.1600
3.2200
3.0900
3.1700
3.1700
74,800
Aug 11, 2026
3.3000
3.3000
3.1350
3.2000
3.2000
101,400
Aug 10, 2026
3.1200
3.2500
3.1200
3.2300
3.2300
85,000
Aug 7, 2026
3.1340
3.2400
3.1100
3.1550
3.1550
101,900
Aug 6, 2026
3.0400
3.1500
3.0200
3.1100
3.1100
74,100
Aug 5, 2026
3.0000
3.0900
2.9700
3.0800
3.0800
79,100
Aug 4, 2026
3.0100
3.0400
2.9300
2.9700
2.9700
113,600
Aug 3, 2026
2.9400
3.1150
2.9100
2.9300
2.9300
157,500
Jul 31, 2026
2.9600
3.0000
2.8200
2.9400
2.9400
71,300
Jul 30, 2026
2.8400
2.9800
2.8200
2.9300
2.9300
73,900
Jul 29, 2026
2.9600
3.0000
2.8300
2.9100
2.9100
94,200
Jul 28, 2026
3.0000
3.0200
2.8500
2.9600
2.9600
65,500
Jul 27, 2026
2.9800
3.0800
2.9600
2.9850
2.9850
89,100
Jul 24, 2026
3.1400
3.1670
2.9500
2.9500
2.9500
100,800
Jul 23, 2026
3.1100
3.2000
3.0500
3.1600
3.1600
84,000
Jul 22, 2026
3.2000
3.2000
3.0950
3.1200
3.1200
106,500
Jul 21, 2026
3.2000
3.2800
3.1600
3.2100
3.2100
73,000
Jul 20, 2026
3.1600
3.2100
3.0500
3.2100
3.2100
108,800
Jul 17, 2026
3.1000
3.2200
3.1000
3.1700
3.1700
139,800
Jul 16, 2026
3.1900
3.2360
3.1000
3.1500
3.1500
114,300
Jul 15, 2026
3.2100
3.4400
3.1400
3.2300
3.2300
215,700
Jul 14, 2026
3.3600
3.4200
3.1500
3.1700
3.1700
312,400
Jul 13, 2026
3.3700
3.4210
3.2800
3.3100
3.3100
69,900
Jul 10, 2026
3.4000
3.4800
3.2900
3.3900
3.3900
143,300
Jul 9, 2026
3.4000
3.4200
3.2600
3.3700
3.3700
307,900
Jul 8, 2026
3.6400
3.6550
3.3000
3.3800
3.3800
468,000
Jul 7, 2026
3.9300
3.9500
3.6510
3.7100
3.7100
274,200
Jul 6, 2026
3.9400
4.0100
3.7500
3.9900
3.9900
313,900
Jul 2, 2026
3.7400
4.0250
3.7100
3.9700
3.9700
490,700
Jul 1, 2026
3.7400
3.9150
3.6400
3.7100
3.7100
181,300
Jun 30, 2026
3.6400
3.8300
3.5600
3.7600
3.7600
184,200
Jun 29, 2026
3.3800
3.7900
3.3800
3.6200
3.6200
414,500
Jun 26, 2026
3.1600
3.4700
3.1600
3.4200
3.4200
227,300
Jun 25, 2026
3.3300
3.5000
3.1200
3.2000
3.2000
515,000
Jun 24, 2026
3.2900
3.3400
3.0700
3.2500
3.2500
151,200
Jun 23, 2026
3.1800
3.3900
3.1300
3.3100
3.3100
98,100
Jun 22, 2026
3.4500
3.6300
3.1800
3.2500
3.2500
382,000
Jun 18, 2026
3.7300
3.7900
3.4300
3.5600
3.5600
266,200
Jun 17, 2026
3.6900
3.9500
3.6660
3.7000
3.7000
310,500
Jun 16, 2026
3.6800
3.9200
3.6300
3.7300
3.7300
198,300
Jun 15, 2026
3.9000
4.0100
3.6500
3.6700
3.6700
294,500
Jun 12, 2026
3.8100
4.1700
3.7450
3.8300
3.8300
359,500
Jun 11, 2026
4.0000
4.0200
3.6400
3.8200
3.8200
374,400
Jun 10, 2026
3.7400
4.2200
3.6800
3.9100
3.9100
581,100
Jun 9, 2026
3.4300
3.8000
3.3100
3.6700
3.6700
453,400
Jun 8, 2026
3.0300
3.7900
3.0150
3.4000
3.4000
861,100
Jun 5, 2026
3.0600
3.0700
2.7700
2.9200
2.9200
289,900
Jun 4, 2026
3.0100
3.2730
3.0100
3.0900
3.0900
134,800
Jun 3, 2026
3.0700
3.1200
3.0020
3.0600
3.0600
175,500
Jun 2, 2026
3.2200
3.2900
2.9950
3.0500
3.0500
231,900
Jun 1, 2026
3.3300
3.3500
3.1600
3.2500
3.2500
211,300
May 29, 2026
3.4600
3.5400
3.3500
3.3500
3.3500
170,400
May 28, 2026
3.2000
3.5900
3.1500
3.5500
3.5500
227,500
May 27, 2026
3.3100
3.3600
3.0600
3.2500
3.2500
254,800
May 26, 2026
3.5000
3.5200
3.3200
3.3600
3.3600
292,500
May 22, 2026
3.6400
3.7100
3.5100
3.5200
3.5200
123,400
May 21, 2026
3.6800
3.7370
3.6000
3.6400
3.6400
121,200
May 20, 2026
3.7100
3.7900
3.5200
3.7100
3.7100
150,900
May 19, 2026
3.7900
3.9200
3.6900
3.7000
3.7000
121,800
May 18, 2026
3.9700
4.0000
3.6500
3.7900
3.7900
291,800
May 15, 2026
3.8500
4.0350
3.8250
3.9600
3.9600
308,800
May 14, 2026
3.8500
4.0900
3.7500
3.8800
3.8800
288,300
May 13, 2026
3.7800
3.9800
3.6700
3.8500
3.8500
224,500
May 12, 2026
4.3600
4.3900
3.8350
3.9000
3.9000
411,000
May 11, 2026
4.4000
4.6700
4.2200
4.5300
4.5300
330,400
May 8, 2026
4.7800
4.9700
4.5500
4.5800
4.5800
336,800
May 7, 2026
4.8800
5.0000
4.5600
4.8000
4.8000
310,300
May 6, 2026
4.6900
4.9800
4.6400
4.9100
4.9100
232,700
May 5, 2026
4.5900
4.8000
4.5900
4.7500
4.7500
257,800
May 4, 2026
4.5600
4.7000
4.4300
4.6200
4.6200
296,600
May 1, 2026
4.3900
4.7390
4.3900
4.5500
4.5500
364,100
Apr 30, 2026
3.9100
4.4700
3.8800
4.3900
4.3900
601,500
Apr 29, 2026
4.1300
4.1500
3.8600
3.9200
3.9200
379,700
Apr 28, 2026
3.9600
4.1600
3.9300
4.0800
4.0800
289,800
Apr 27, 2026
4.0500
4.2400
4.0100
4.0700
4.0700
364,000
Apr 24, 2026
3.8000
4.0590
3.6300
4.0300
4.0300
504,300
Apr 23, 2026
4.1500
4.2500
3.7500
3.7900
3.7900
492,800
Apr 22, 2026
3.7800
4.1900
3.7320
4.0900
4.0900
699,100
Apr 21, 2026
3.8100
3.9400
3.6400
3.7700
3.7700
614,300
Apr 20, 2026
3.7550
3.9000
3.5600
3.8400
3.8400
934,200
Apr 17, 2026
3.7500
3.8080
3.5800
3.6500
3.6500
504,100
Apr 16, 2026
3.6500
3.7000
3.4100
3.6100
3.6100
501,700
Apr 15, 2026
3.4900
3.7100
3.3800
3.6300
3.6300
413,600
Apr 14, 2026
3.5600
3.7300
3.4100
3.5400
3.5400
499,100
Apr 13, 2026
3.1100
3.5700
3.0800
3.5500
3.5500
427,400
Apr 10, 2026
2.9200
3.2500
2.8900
3.1200
3.1200
628,100
Apr 9, 2026
2.7000
2.9920
2.7000
2.8800
2.8800
516,600
Apr 8, 2026
2.7900
2.8700
2.6800
2.7200
2.7200
323,500
Apr 7, 2026
2.5800
2.7850
2.4900
2.7100
2.7100
460,300
Apr 6, 2026
2.9000
2.9450
2.5500
2.5600
2.5600
703,800
Apr 2, 2026
2.8600
3.0200
2.7900
2.9000
2.9000
397,100
Apr 1, 2026
3.0700
3.1400
2.9400
2.9600
2.9600
383,100
Mar 31, 2026
3.0400
3.1100
2.9000
3.0000
3.0000
474,000
Mar 30, 2026
3.2100
3.3350
2.9700
3.0400
3.0400
548,100
Mar 27, 2026
3.4800
3.6800
3.2100
3.2400
3.2400
690,500
Mar 26, 2026
3.1000
3.6000
3.0500
3.4100
3.4100
606,700
Mar 25, 2026
2.8000
3.4500
2.8000
3.2200
3.2200
1,018,800
Mar 24, 2026
2.9900
3.0200
2.7780
2.7800
2.7800
432,900
Mar 23, 2026
2.9900
3.1500
2.9300
3.0700
3.0700
409,000
Mar 20, 2026
3.0500
3.0600
2.8500
2.9900
2.9900
429,400
Mar 19, 2026
3.0300
3.1400
2.9200
3.1000
3.1000
367,500
Mar 18, 2026
3.3000
3.3000
2.9700
3.0900
3.0900
647,700
Mar 17, 2026
3.3000
3.3910
3.2100
3.3100
3.3100
404,900
Mar 16, 2026
3.3800
3.4000
3.0700
3.3100
3.3100
631,900
Mar 13, 2026
3.1500
3.4000
2.8500
3.2500
3.2500
1,215,300
Mar 12, 2026
4.0000
4.3600
3.0300
3.0800
3.0800
4,515,700
Mar 11, 2026
5.0800
6.4630
5.0800
5.9700
5.9700
890,300
Mar 10, 2026
4.2100
5.4500
4.2100
5.0100
5.0100
902,700
Mar 9, 2026
3.8400
4.3000
3.7800
4.2300
4.2300
220,200
Mar 6, 2026
3.9000
3.9800
3.8000
3.9000
3.9000
236,800
Mar 5, 2026
4.0000
4.4690
3.9300
4.0000
4.0000
394,800
Mar 4, 2026
3.8200
4.1200
3.6870
3.9600
3.9600
347,600
Mar 3, 2026
3.7200
4.3190
3.7200
3.8000
3.8000
418,200
Mar 2, 2026
3.9600
4.1900
3.6500
3.8200
3.8200
616,800
Feb 27, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
4.9300
5.1700
4.1100
4.2400
4.2400
664,100
Feb 26, 2026
4.6800
5.1900
4.6500
5.0100
5.0100
579,250
Feb 25, 2026
5.2500
5.8500
4.6800
4.7700
4.7700
2,369,130
Feb 24, 2026
8.1900
8.3700
8.0700
8.2200
8.2200
92,030
Feb 23, 2026
8.4300
8.4300
8.0100
8.2200
8.2200
97,860
Feb 20, 2026
8.6400
9.3300
8.4000
8.4000
8.4000
207,640
Feb 19, 2026
7.9200
8.9400
7.8900
8.4600
8.4600
178,530
Feb 18, 2026
7.6500
8.1600
7.6500
7.8000
7.8000
82,633
Feb 17, 2026
7.8000
8.1900
7.7700
7.8600
7.8600
85,390
Feb 13, 2026
8.2500
8.2800
7.6500
8.0700
8.0700
150,783
Feb 12, 2026
8.4000
8.5800
7.8000
8.0700
8.0700
143,680
Feb 11, 2026
8.6400
8.6400
8.3100
8.3700
8.3700
88,430
Feb 10, 2026
8.4000
8.8800
8.4000
8.4600
8.4600
95,987
Feb 9, 2026
8.7300
8.8800
8.2800
8.3400
8.3400
122,157
Feb 6, 2026
7.8600
9.0000
7.6800
8.6400
8.6400
286,917
Feb 5, 2026
8.5200
8.6700
7.5000
7.5000
7.5000
325,160
Feb 4, 2026
8.4000
8.6700
8.2500
8.5500
8.5500
150,110
Feb 3, 2026
8.4000
8.7600
7.8000
8.4300
8.4300
246,553
Feb 2, 2026
9.3000
9.3000
8.3400
8.8800
8.8800
410,627
Jan 30, 2026
9.3000
9.6900
9.1500
9.3000
9.3000
186,503
Jan 29, 2026
9.4500
10.3200
9.3000
9.3600
9.3600
283,963
Jan 28, 2026
9.3300
9.5700
8.8800
9.3900
9.3900
259,713
Jan 27, 2026
9.8700
9.9900
9.1200
9.4200
9.4200
302,170
Jan 26, 2026
10.2300
10.2900
9.7200
9.9600
9.9600
316,110
Jan 23, 2026
10.7400
10.7400
10.2600
10.3200
10.3200
194,143
Jan 22, 2026
10.8900
11.1000
10.7100
10.7400
10.7400
157,897
Jan 21, 2026
10.5900
10.9800
10.2000
10.7100
10.7100
208,520
Jan 20, 2026
11.1000
11.1600
10.5600
10.7100
10.7100
338,370
Jan 16, 2026
11.5200
11.6100
11.2200
11.3100
11.3100
260,940
Jan 15, 2026
12.4800
12.6000
11.3700
11.4600
11.4600
653,427
Jan 14, 2026
11.4900
11.7600
11.3100
11.6700
11.6700
268,687
Jan 13, 2026
11.7600
11.7600
11.3100
11.4300
11.4300
178,810
Jan 12, 2026
12.0000
12.0900
11.3400
11.7300
11.7300
184,030
Jan 9, 2026
12.0300
12.3000
11.7900
11.8800
11.8800
165,423
Jan 8, 2026
11.5800
12.0600
11.4900
11.9400
11.9400
144,163
Jan 7, 2026
12.1800
12.1800
11.5500
11.6700
11.6700
167,027
Jan 6, 2026
12.0300
12.6300
12.0000
12.1800
12.1800
196,643
Jan 5, 2026
11.8500
12.2400
11.7300
11.8800
11.8800
216,350
Jan 2, 2026
10.8300
11.7000
10.8000
11.7000
11.7000
215,740
Dec 31, 2025
10.7400
10.9200
10.4100
10.7400
10.7400
279,100
Dec 30, 2025
11.1900
11.4300
10.7700
10.8000
10.8000
238,173
Dec 29, 2025
11.5800
11.9400
10.9200
11.1000
11.1000
406,413
Dec 26, 2025
12.3600
12.3900
11.8800
11.9700
11.9700
251,940
Dec 24, 2025
12.3000
12.5100
12.2100
12.3300
12.3300
91,990
Dec 23, 2025
13.5900
13.5900
12.0900
12.1200
12.1200
400,147
Dec 22, 2025
13.3500
14.0100
13.2300
13.2900
13.2900
353,080
Dec 19, 2025
12.3000
14.0700
12.1800
13.1400
13.1400
1,170,917
Dec 18, 2025
12.3000
12.9600
11.8500
11.9100
11.9100
445,543
Dec 17, 2025
12.6000
13.0500
12.0000
12.3300
12.3300
353,877
Dec 16, 2025
11.1000
12.6900
11.1000
12.5400
12.5400
444,383
Dec 15, 2025
12.8700
12.9000
11.4600
11.5500
11.5500
442,300
Dec 12, 2025
12.4800
13.4700
12.4800
12.6900
12.6900
566,123
Dec 11, 2025
12.3000
12.7800
12.1200
12.2400
12.2400
212,797
Dec 10, 2025
12.0900
12.5400
11.4000
12.3900
12.3900
580,040
Dec 9, 2025
13.0800
13.2900
12.2400
12.5100
12.5100
481,293
Dec 8, 2025
13.6500
14.2800
12.7500
12.9900
12.9900
496,307
Dec 5, 2025
14.4000
14.5500
12.9300
13.7100
13.7100
782,807
Dec 4, 2025
13.4400
14.9100
13.4100
14.3700
14.3700
2,142,370
Dec 3, 2025
14.6700
14.7000
12.1500
13.4100
13.4100
7,364,010
Dec 2, 2025
11.0400
12.2700
10.7400
11.9100
11.9100
842,127
Dec 1, 2025
10.8000
11.1000
10.3800
10.6200
10.6200
252,877
Nov 28, 2025
10.7400
11.2500
10.6500
10.8000
10.8000
206,853
Nov 26, 2025
9.9900
10.9500
9.9300
10.7100
10.7100
367,807
Nov 25, 2025
10.1100
10.1100
9.7200
9.9900
9.9900
225,573
Nov 24, 2025
9.4800
10.2600
9.3300
10.0800
10.0800
369,777
Nov 21, 2025
9.9000
9.9000
9.0000
9.4500
9.4500
435,003
Nov 20, 2025
10.1400
10.3500
9.9600
9.9600
9.9600
254,463
Nov 19, 2025
10.4700
10.5000
9.9000
9.9900
9.9900
259,873
Nov 18, 2025
10.2300
10.5000
9.9900
10.5000
10.5000
271,533
Nov 17, 2025
10.5000
10.8600
10.0800
10.1700
10.1700
374,093
Nov 14, 2025
10.3500
11.1000
10.2900
10.5600
10.5600
369,437
Nov 13, 2025
11.2500
11.3700
10.5000
10.7100
10.7100
334,300
Nov 12, 2025
10.7700
11.2200
10.5900
11.1900
11.1900
282,423
Nov 11, 2025
10.8000
10.8300
10.5000
10.8000
10.8000
194,737
Nov 10, 2025
10.6200
11.0700
10.5300
10.8600
10.8600
321,133
Nov 7, 2025
10.5600
10.6200
10.2900
10.4400
10.4400
314,473
Nov 6, 2025
11.0700
11.5200
10.8300
10.9200
10.9200
397,610
Nov 5, 2025
10.2000
11.4300
10.1100
11.3100
11.3100
549,250
Nov 4, 2025
10.3500
10.4700
10.0800
10.1700
10.1700
473,493
Nov 3, 2025
11.2800
11.3400
10.5600
10.6200
10.6200
720,647
