0.21
price down icon4.55%   -0.01
after-market After Hours: .19 -0.02 -9.52%
loading

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 May 30, 2025, is $0.21.
  • 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 $0.08 on May 12, 2025. Since then, Incannex Healthcare Inc's stock price has risen over 162.50% to $0.21 now.
  • The 52-week high stock price for IXHL is $3.55, representing a 1,590% increase from the current share price, occurred on June 21, 2024.
  • The 52-week low stock price for IXHL is $0.08, indicating a -61.90% decrease from the current share price, occurred on May 12, 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:
Date High Low High - Low Volume % Change
May 30, 2025 $0.2121 $0.196 $0.0161 21,370,577.0 -4.55%
May 29, 2025 $0.2383 $0.2149 $0.0234 55,416,415.0 -4.39%
May 28, 2025 $0.2446 $0.222 $0.0226 49,503,446.0 -14.78%
May 27, 2025 $0.3099 $0.2271 $0.0828 200,739,922.0 +24.02%
May 23, 2025 $0.233 $0.1996 $0.0334 26,507,129.0 +7.77%
May 22, 2025 $0.2149 $0.194 $0.0209 17,253,338.0 -10.62%
May 21, 2025 $0.2369 $0.21 $0.0269 22,929,563.0 -5.83%
May 20, 2025 $0.28 $0.2022 $0.0778 216,465,296.0 +20.06%
May 19, 2025 $0.2258 $0.1903 $0.0355 55,059,072.0 -23.12%
May 16, 2025 $0.3494 $0.245 $0.1044 218,652,806.0 -3.17%
May 15, 2025 $1.06 $0.2404 $0.8196 382,773,809.0 -61.64%
May 14, 2025 $0.943 $0.322 $0.621 1,487,380,326.0 +720.63%
May 13, 2025 $0.0865 $0.0829 $0.0036 1,301,433.0 +0.35%
May 12, 2025 $0.0995 $0.08 $0.0195 5,251,908.0 -25.11%
May 09, 2025 $0.115 $0.11 $0.005 15,034,919.0 +0.80%
May 08, 2025 $0.125 $0.1119 $0.0131 1,000,163.0 -6.94%
May 07, 2025 $0.1319 $0.1136 $0.0183 1,023,948.0 -6.20%
May 06, 2025 $0.14 $0.125 $0.015 1,024,204.0 -1.53%
May 05, 2025 $0.135 $0.1299 $0.0051 597,009.0 -1.28%
May 02, 2025 $0.145 $0.115 $0.03 3,714,481.0 -0.15%

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
May, 2025 $1.06 $0.08 $0.98 2,806,359,510.0 +42.08%
Apr, 2025 $1.38 $0.1264 $1.25 31,526,055.0 -78.15%
Mar, 2025 $1.30 $0.661 $0.639 1,222,709.0 -46.73%
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%
drug_manufacturers_specialty_generic RGC
$877.00
price up icon 18.36%
drug_manufacturers_specialty_generic HCM
$13.89
price up icon 0.22%
$123.02
price down icon 0.52%
drug_manufacturers_specialty_generic RDY
$14.72
price down icon 0.20%
$318.85
price down icon 0.47%
$16.78
price down icon 4.28%
Cap:     |  Volume (24h):