Get the Stockscreener App
0.8701
19.44%
-0.2099
After Hours:
.96
0.0899
+10.33%
Incannex Healthcare Inc Stock (IXHL) Price History
The historical daily chart and data for Incannex Healthcare Inc stock (IXHL), show that the latest closing stock price as of March 07, 2025, is $0.8701.
- Incannex Healthcare Inc all-time high stock price is $90.00, occurred on March 15, 2022.
- The lowest Incannex Healthcare Inc stock price recorded was $0.80 on November 17, 2023. Since then, Incannex Healthcare Inc's stock price has risen over 8.76% to $0.8701 now.
- The 52-week high stock price for IXHL is $4.65, representing a 434.42% increase from the current share price, occurred on March 11, 2024.
- The 52-week low stock price for IXHL is $0.8201, indicating a -5.75% decrease from the current share price, occurred on March 07, 2025.
- The closing price of Incannex Healthcare Inc (IXHL) stock in the beginning of 2024 was $10.46. The stock closed the year at $2.80, a loss of over -73.22% for the year.
The table below shows more information about IXHL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 07, 2025 | $1.15 | $0.8201 | $0.328 | 243,555.0 | -19.44% |
| Mar 06, 2025 | $1.16 | $1.06 | $0.10 | 49,599.0 | -8.47% |
| Mar 05, 2025 | $1.18 | $1.09 | $0.0944 | 13,020.0 | +1.29% |
| Mar 04, 2025 | $1.19 | $1.17 | $0.025 | 1,854.0 | -3.72% |
| Mar 03, 2025 | $1.30 | $1.20 | $0.10 | 14,230.0 | -4.72% |
| Feb 28, 2025 | $1.37 | $1.24 | $0.135 | 27,301.0 | -7.30% |
| Feb 27, 2025 | $1.42 | $1.33 | $0.09 | 22,565.0 | +2.24% |
| Feb 26, 2025 | $1.44 | $1.25 | $0.19 | 103,096.0 | -5.63% |
| Feb 25, 2025 | $1.50 | $1.40 | $0.102 | 27,662.0 | -5.33% |
| Feb 24, 2025 | $1.57 | $1.50 | $0.07 | 58,258.0 | -6.83% |
| Feb 21, 2025 | $1.65 | $1.60 | $0.05 | 7,228.0 | +0.32% |
| Feb 20, 2025 | $1.65 | $1.57 | $0.08 | 18,921.0 | -0.93% |
| Feb 19, 2025 | $1.79 | $1.54 | $0.251 | 67,579.0 | -8.47% |
| Feb 18, 2025 | $1.82 | $1.73 | $0.09 | 34,190.0 | -0.56% |
| Feb 14, 2025 | $1.88 | $1.76 | $0.127 | 47,818.0 | -0.96% |
| Feb 13, 2025 | $1.80 | $1.69 | $0.11 | 58,513.0 | +4.07% |
| Feb 12, 2025 | $1.79 | $1.68 | $0.1103 | 61,471.0 | -4.06% |
| Feb 11, 2025 | $1.95 | $1.77 | $0.18 | 25,444.0 | -5.76% |
| Feb 10, 2025 | $2.09 | $1.87 | $0.2206 | 20,929.0 | -9.05% |
Incannex Healthcare Inc Stock (IXHL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Incannex Healthcare Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IXHL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Incannex Healthcare Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Incannex Healthcare Inc Stock (IXHL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $1.30 | $0.8201 | $0.4799 | 565,813.0 | -31.49% |
| Feb, 2025 | $2.25 | $1.24 | $1.01 | 1,012,308.0 | -23.95% |
| Jan, 2025 | $2.19 | $1.50 | $0.6895 | 1,945,030.0 | -21.23% |
Incannex Healthcare Inc Stock (IXHL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.12 | $1.60 | $0.525 | 413,809.0 | +17.42% |
| Nov, 2024 | $3.12 | $1.78 | $1.34 | 802,776.0 | -21.59% |
| Oct, 2024 | $2.41 | $1.52 | $0.89 | 660,806.0 | +14.07% |
| Sep, 2024 | $2.18 | $1.53 | $0.65 | 239,910.0 | +13.07% |
| Aug, 2024 | $2.20 | $1.50 | $0.6994 | 1,036,234.0 | -7.85% |
| Jul, 2024 | $3.05 | $1.84 | $1.21 | 455,912.0 | -35.03% |
| Jun, 2024 | $3.55 | $2.66 | $0.89 | 569,535.0 | +3.89% |
| May, 2024 | $3.25 | $2.29 | $0.9599 | 698,128.0 | -2.08% |
| Apr, 2024 | $3.60 | $2.13 | $1.47 | 426,733.0 | -19.50% |
| Mar, 2024 | $5.62 | $2.40 | $3.22 | 2,901,104.0 | -33.89% |
| Feb, 2024 | $8.47 | $3.00 | $5.47 | 16,549,894.0 | +57.85% |
| Jan, 2024 | $4.98 | $3.40 | $1.58 | 557,993.0 | -25.86% |
Incannex Healthcare Inc Stock (IXHL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.68 | $3.60 | $9.08 | 3,161,670.0 | -41.93% |
| Nov, 2023 | $12.57 | $0.80 | $11.77 | 678,095.0 | +660.95% |
| Oct, 2023 | $1.19 | $0.8201 | $0.3699 | 255,285.0 | -7.62% |
| Sep, 2023 | $1.52 | $1.03 | $0.49 | 207,497.0 | -21.61% |
| Aug, 2023 | $1.98 | $1.37 | $0.61 | 369,194.0 | -19.89% |
| Jul, 2023 | $2.62 | $1.80 | $0.82 | 7,436,820.0 | -1.36% |
| Jun, 2023 | $2.16 | $1.76 | $0.40 | 62,233.0 | -3.42% |
| May, 2023 | $2.23 | $1.81 | $0.42 | 102,352.0 | -11.96% |
| Apr, 2023 | $2.45 | $1.96 | $0.49 | 64,315.0 | -2.13% |
| Mar, 2023 | $2.95 | $1.77 | $1.18 | 186,232.0 | -13.53% |
| Feb, 2023 | $3.58 | $2.23 | $1.35 | 181,705.0 | -21.11% |
| Jan, 2023 | $3.65 | $2.83 | $0.82 | 74,284.0 | +15.44% |
2.86%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):