5 DAY PERFORMANCE
-7.64%
1 MONTH PERFORMANCE
+19.15%
3 MONTH PERFORMANCE
-47.58%
6 MONTH PERFORMANCE
-60.50%
YEAR-TO-DATE PERFORMANCE
-60.61%
1 YEAR PERFORMANCE
+65.23%
Incannex Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.75 | $3.85 (2.67%) | $3.98 | $3.71 | 220.02 K | $44.27 M |
| 05/12/2026 | $4.36 | $3.90 (-10.55%) | $4.39 | $3.84 | 410.97 K | $45.43 M |
| 05/11/2026 | $4.40 | $4.53 (2.95%) | $4.67 | $4.22 | 330.45 K | $52.77 M |
| 05/08/2026 | $4.78 | $4.58 (-4.18%) | $4.97 | $4.55 | 336.80 K | $53.35 M |
| 05/07/2026 | $4.88 | $4.80 (-1.64%) | $5.00 | $4.56 | 310.30 K | $55.91 M |
| 05/06/2026 | $4.69 | $4.91 (4.69%) | $4.98 | $4.64 | 232.72 K | $57.20 M |
| 05/05/2026 | $4.59 | $4.75 (3.49%) | $4.80 | $4.59 | 257.80 K | $55.33 M |
| 05/04/2026 | $4.56 | $4.62 (1.32%) | $4.70 | $4.43 | 296.60 K | $53.82 M |
| 05/01/2026 | $4.39 | $4.55 (3.64%) | $4.74 | $4.39 | 364.11 K | $53.00 M |
| 04/30/2026 | $3.91 | $4.39 (12.28%) | $4.47 | $3.88 | 601.50 K | $51.14 M |
| 04/29/2026 | $4.13 | $3.92 (-5.08%) | $4.15 | $3.86 | 379.71 K | $45.66 M |
| 04/28/2026 | $3.96 | $4.08 (3.03%) | $4.16 | $3.93 | 289.80 K | $47.53 M |
| 04/27/2026 | $4.05 | $4.07 (0.49%) | $4.24 | $4.01 | 364.02 K | $47.41 M |
| 04/24/2026 | $3.80 | $4.03 (6.05%) | $4.06 | $3.63 | 504.33 K | $46.94 M |
| 04/23/2026 | $4.15 | $3.79 (-8.67%) | $4.25 | $3.75 | 492.80 K | $44.15 M |
| 04/22/2026 | $3.78 | $4.09 (8.2%) | $4.19 | $3.73 | 699.10 K | $47.64 M |
| 04/21/2026 | $3.81 | $3.77 (-1.05%) | $3.94 | $3.64 | 614.30 K | $43.92 M |
| 04/20/2026 | $3.76 | $3.84 (2.13%) | $3.90 | $3.56 | 934.20 K | $44.73 M |
| 04/17/2026 | $3.75 | $3.65 (-2.67%) | $3.81 | $3.58 | 504.37 K | $42.52 M |
| 04/16/2026 | $3.65 | $3.61 (-1.1%) | $3.70 | $3.41 | 501.71 K | $42.05 M |
| 04/15/2026 | $3.49 | $3.63 (4.01%) | $3.71 | $3.38 | 413.60 K | $42.29 M |
| 04/14/2026 | $3.56 | $3.54 (-0.56%) | $3.73 | $3.41 | 499.37 K | $41.24 M |
| 04/13/2026 | $3.11 | $3.55 (14.15%) | $3.57 | $3.08 | 427.40 K | $41.35 M |
| 04/10/2026 | $2.92 | $3.12 (6.85%) | $3.25 | $2.89 | 628.12 K | $36.34 M |
| 04/09/2026 | $2.70 | $2.88 (6.67%) | $2.99 | $2.70 | 516.60 K | $33.55 M |
| 04/08/2026 | $2.79 | $2.72 (-2.51%) | $2.87 | $2.68 | 323.50 K | $31.68 M |
| 04/07/2026 | $2.58 | $2.71 (5.04%) | $2.79 | $2.49 | 460.30 K | $31.57 M |
| 04/06/2026 | $2.90 | $2.56 (-11.72%) | $2.95 | $2.55 | 703.80 K | $29.82 M |
| 04/02/2026 | $2.86 | $2.90 (1.4%) | $3.02 | $2.79 | 397.10 K | $33.78 M |
| 04/01/2026 | $3.07 | $2.96 (-3.58%) | $3.14 | $2.94 | 383.10 K | $34.48 M |
| 03/31/2026 | $3.04 | $3.00 (-1.32%) | $3.11 | $2.90 | 474.00 K | $34.95 M |
| 03/30/2026 | $3.21 | $3.04 (-5.3%) | $3.34 | $2.97 | 548.10 K | $35.41 M |
| 03/27/2026 | $3.48 | $3.24 (-6.9%) | $3.68 | $3.21 | 690.55 K | $37.74 M |
| 03/26/2026 | $3.10 | $3.41 (10%) | $3.60 | $3.05 | 606.70 K | $39.72 M |
| 03/25/2026 | $2.80 | $3.22 (15%) | $3.45 | $2.80 | 1.02 M | $37.51 M |
| 03/24/2026 | $2.99 | $2.78 (-7.02%) | $3.02 | $2.78 | 445.53 K | $32.38 M |
| 03/23/2026 | $2.99 | $3.07 (2.68%) | $3.15 | $2.93 | 409.02 K | $35.76 M |
| 03/20/2026 | $3.05 | $2.99 (-1.97%) | $3.06 | $2.85 | 429.41 K | $34.83 M |
| 03/19/2026 | $3.03 | $3.10 (2.31%) | $3.14 | $2.92 | 367.54 K | $36.11 M |
| 03/18/2026 | $3.30 | $3.09 (-6.36%) | $3.30 | $2.97 | 647.70 K | $35.99 M |
| 03/17/2026 | $3.30 | $3.31 (0.3%) | $3.39 | $3.21 | 404.95 K | $38.56 M |
| 03/16/2026 | $3.38 | $3.31 (-2.07%) | $3.40 | $3.07 | 631.90 K | $38.56 M |
| 03/13/2026 | $3.15 | $3.25 (3.17%) | $3.40 | $2.85 | 1.22 M | $37.86 M |
| 03/12/2026 | $4.00 | $3.08 (-23%) | $4.36 | $3.03 | 4.52 M | $35.88 M |
| 03/11/2026 | $5.08 | $5.97 (17.52%) | $6.46 | $5.08 | 898.42 K | $69.54 M |
| 03/10/2026 | $4.21 | $5.01 (19%) | $5.45 | $4.21 | 902.75 K | $58.36 M |
| 03/09/2026 | $3.84 | $4.23 (10.16%) | $4.30 | $3.78 | 220.22 K | $49.27 M |
| 03/06/2026 | $3.90 | $3.90 (0%) | $3.98 | $3.80 | 236.84 K | $45.43 M |
| 03/05/2026 | $4.00 | $4.00 (0%) | $4.47 | $3.93 | 404.68 K | $46.60 M |
| 03/04/2026 | $3.82 | $3.96 (3.66%) | $4.12 | $3.69 | 347.60 K | $46.13 M |
| 03/03/2026 | $3.72 | $3.80 (2.15%) | $4.32 | $3.72 | 418.20 K | $44.27 M |
| 03/02/2026 | $3.96 | $3.82 (-3.54%) | $4.19 | $3.65 | 616.80 K | $44.50 M |
| 02/27/2026 | $4.93 | $4.24 (-14%) | $5.17 | $4.11 | 664.10 K | $49.39 M |
| 02/26/2026 | $4.69 | $5.01 (6.82%) | $5.18 | $4.65 | 579.25 K | $58.36 M |
| 02/25/2026 | $5.24 | $4.76 (-9.16%) | $5.86 | $4.68 | 2.37 M | $55.45 M |
| 02/24/2026 | $8.18 | $8.22 (0.49%) | $8.36 | $8.06 | 92.03 K | $2.87 B |
| 02/23/2026 | $8.43 | $8.23 (-2.37%) | $8.43 | $8.00 | 97.86 K | $2.88 B |
| 02/20/2026 | $8.65 | $8.40 (-2.89%) | $9.33 | $8.40 | 207.64 K | $2.94 B |
| 02/19/2026 | $7.92 | $8.44 (6.57%) | $8.94 | $7.90 | 178.53 K | $2.95 B |
| 02/18/2026 | $7.65 | $7.80 (1.96%) | $8.16 | $7.65 | 82.63 K | $2.73 B |
| 02/17/2026 | $7.80 | $7.85 (0.64%) | $8.18 | $7.76 | 85.39 K | $2.74 B |
| 02/13/2026 | $8.24 | $8.07 (-2.06%) | $8.29 | $7.65 | 150.78 K | $2.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
