Get the Stockscreener App
0.6001
3.21%
-0.0199
After Hours:
.60
-0.000100
-0.02%
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 April 17, 2025, is $0.6001.
- 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 $0.471 on April 04, 2025. Since then, Incannex Healthcare Inc's stock price has risen over 27.41% to $0.6001 now.
- The 52-week high stock price for IXHL is $3.55, representing a 491.57% increase from the current share price, occurred on June 21, 2024.
- The 52-week low stock price for IXHL is $0.471, indicating a -21.51% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $0.6101 | $0.5654 | $0.0447 | 51,641.0 | -3.21% |
| Apr 16, 2025 | $0.64 | $0.61 | $0.03 | 56,710.0 | +1.64% |
| Apr 15, 2025 | $0.6645 | $0.61 | $0.0545 | 20,680.0 | -6.15% |
| Apr 14, 2025 | $0.6585 | $0.62 | $0.0385 | 11,350.0 | +3.34% |
| Apr 11, 2025 | $0.64 | $0.59 | $0.05 | 37,298.0 | +10.35% |
| Apr 10, 2025 | $0.66 | $0.57 | $0.09 | 98,625.0 | -16.18% |
| Apr 09, 2025 | $0.8299 | $0.6176 | $0.2123 | 294,779.0 | -18.96% |
| Apr 08, 2025 | $1.38 | $0.475 | $0.905 | 5,308,162.0 | +70.14% |
| Apr 07, 2025 | $0.5231 | $0.49 | $0.0331 | 77,082.0 | -5.18% |
| Apr 04, 2025 | $0.6343 | $0.471 | $0.1633 | 78,698.0 | -18.00% |
| Apr 03, 2025 | $0.6625 | $0.6112 | $0.0513 | 19,753.0 | -1.35% |
| Apr 02, 2025 | $0.6999 | $0.6335 | $0.0664 | 36,399.0 | -5.44% |
| Apr 01, 2025 | $0.697 | $0.641 | $0.056 | 17,424.0 | +0.52% |
| Mar 31, 2025 | $0.70 | $0.661 | $0.039 | 19,205.0 | -3.36% |
| Mar 28, 2025 | $0.7287 | $0.70 | $0.0287 | 5,301.0 | +0.00% |
| Mar 27, 2025 | $0.75 | $0.70 | $0.05 | 33,609.0 | -2.91% |
| Mar 26, 2025 | $0.75 | $0.721 | $0.029 | 10,135.0 | -1.90% |
| Mar 25, 2025 | $0.7998 | $0.73 | $0.0698 | 17,831.0 | -8.13% |
| Mar 24, 2025 | $0.8312 | $0.79 | $0.0412 | 59,722.0 | -3.46% |
| Mar 21, 2025 | $0.88 | $0.81 | $0.07 | 14,744.0 | -1.70% |
| Mar 20, 2025 | $0.97 | $0.83 | $0.14 | 76,919.0 | -2.09% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.38 | $0.471 | $0.909 | 6,160,242.0 | -11.29% |
| 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% |
0.74%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):