5 DAY PERFORMANCE
+22.97%
1 MONTH PERFORMANCE
+43.39%
3 MONTH PERFORMANCE
+20.17%
6 MONTH PERFORMANCE
-48.54%
YEAR-TO-DATE PERFORMANCE
-60.61%
1 YEAR PERFORMANCE
-76.02%
Incannex Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.62 | $3.57 (-1.38%) | $3.65 | $3.51 | 71.45 K | $44.08 M |
| 08/20/2026 | $3.38 | $3.62 (7.1%) | $3.62 | $3.35 | 76.90 K | $44.70 M |
| 08/19/2026 | $3.35 | $3.44 (2.69%) | $3.47 | $3.30 | 100.50 K | $42.48 M |
| 08/18/2026 | $3.31 | $3.36 (1.51%) | $3.44 | $3.25 | 101.80 K | $41.49 M |
| 08/17/2026 | $3.30 | $3.32 (0.61%) | $3.38 | $3.24 | 78.43 K | $41.00 M |
| 08/14/2026 | $3.18 | $3.28 (3.14%) | $3.29 | $3.16 | 100.65 K | $40.50 M |
| 08/13/2026 | $3.20 | $3.16 (-1.25%) | $3.23 | $3.13 | 72.92 K | $39.02 M |
| 08/12/2026 | $3.16 | $3.17 (0.32%) | $3.22 | $3.09 | 74.80 K | $39.14 M |
| 08/11/2026 | $3.30 | $3.20 (-3.03%) | $3.30 | $3.14 | 101.40 K | $39.52 M |
| 08/10/2026 | $3.12 | $3.23 (3.53%) | $3.25 | $3.12 | 85.03 K | $39.89 M |
| 08/07/2026 | $3.13 | $3.16 (0.96%) | $3.24 | $3.11 | 101.95 K | $39.02 M |
| 08/06/2026 | $3.04 | $3.11 (2.3%) | $3.15 | $3.02 | 74.30 K | $38.40 M |
| 08/05/2026 | $3.00 | $3.08 (2.67%) | $3.09 | $2.97 | 79.11 K | $38.03 M |
| 08/04/2026 | $3.01 | $2.97 (-1.33%) | $3.04 | $2.93 | 113.63 K | $36.67 M |
| 08/03/2026 | $2.94 | $2.93 (-0.34%) | $3.12 | $2.91 | 157.50 K | $36.18 M |
| 07/31/2026 | $2.96 | $2.94 (-0.68%) | $3.00 | $2.82 | 71.72 K | $36.30 M |
| 07/30/2026 | $2.84 | $2.93 (3.17%) | $2.98 | $2.82 | 74.27 K | $36.18 M |
| 07/29/2026 | $2.96 | $2.91 (-1.69%) | $3.00 | $2.83 | 96.11 K | $35.93 M |
| 07/28/2026 | $3.00 | $2.96 (-1.33%) | $3.02 | $2.85 | 66.32 K | $36.55 M |
| 07/27/2026 | $2.98 | $2.99 (0.34%) | $3.08 | $2.96 | 89.11 K | $36.92 M |
| 07/24/2026 | $3.14 | $2.95 (-6.05%) | $3.17 | $2.95 | 100.80 K | $36.43 M |
| 07/23/2026 | $3.11 | $3.16 (1.61%) | $3.20 | $3.05 | 84.00 K | $39.02 M |
| 07/22/2026 | $3.20 | $3.12 (-2.5%) | $3.20 | $3.10 | 106.50 K | $38.53 M |
| 07/21/2026 | $3.20 | $3.21 (0.31%) | $3.28 | $3.16 | 73.39 K | $39.64 M |
| 07/20/2026 | $3.16 | $3.21 (1.58%) | $3.21 | $3.05 | 108.83 K | $39.64 M |
| 07/17/2026 | $3.10 | $3.17 (2.26%) | $3.22 | $3.10 | 139.80 K | $39.14 M |
| 07/16/2026 | $3.19 | $3.15 (-1.25%) | $3.24 | $3.10 | 114.33 K | $38.90 M |
| 07/15/2026 | $3.21 | $3.23 (0.62%) | $3.44 | $3.14 | 215.70 K | $39.89 M |
| 07/14/2026 | $3.36 | $3.17 (-5.65%) | $3.42 | $3.15 | 312.40 K | $39.14 M |
| 07/13/2026 | $3.37 | $3.31 (-1.78%) | $3.42 | $3.28 | 69.90 K | $40.87 M |
| 07/10/2026 | $3.40 | $3.39 (-0.29%) | $3.48 | $3.29 | 143.47 K | $41.86 M |
| 07/09/2026 | $3.40 | $3.37 (-0.88%) | $3.42 | $3.26 | 307.93 K | $41.61 M |
| 07/08/2026 | $3.64 | $3.38 (-7.14%) | $3.66 | $3.30 | 468.03 K | $41.74 M |
| 07/07/2026 | $3.93 | $3.71 (-5.6%) | $3.95 | $3.65 | 274.20 K | $45.81 M |
| 07/06/2026 | $3.94 | $3.99 (1.27%) | $4.01 | $3.75 | 314.04 K | $49.27 M |
| 07/02/2026 | $3.74 | $3.97 (6.15%) | $4.03 | $3.71 | 491.03 K | $49.02 M |
| 07/01/2026 | $3.74 | $3.71 (-0.8%) | $3.92 | $3.64 | 181.53 K | $45.81 M |
| 06/30/2026 | $3.64 | $3.76 (3.3%) | $3.83 | $3.56 | 184.20 K | $46.43 M |
| 06/29/2026 | $3.38 | $3.62 (7.1%) | $3.79 | $3.38 | 414.53 K | $44.70 M |
| 06/26/2026 | $3.16 | $3.42 (8.23%) | $3.47 | $3.16 | 227.30 K | $42.23 M |
| 06/25/2026 | $3.33 | $3.20 (-3.9%) | $3.50 | $3.12 | 520.36 K | $39.52 M |
| 06/24/2026 | $3.29 | $3.25 (-1.22%) | $3.34 | $3.07 | 151.23 K | $40.13 M |
| 06/23/2026 | $3.18 | $3.31 (4.09%) | $3.39 | $3.13 | 98.10 K | $40.87 M |
| 06/22/2026 | $3.45 | $3.25 (-5.8%) | $3.63 | $3.18 | 382.04 K | $40.13 M |
| 06/18/2026 | $3.73 | $3.56 (-4.56%) | $3.79 | $3.43 | 266.50 K | $43.96 M |
| 06/17/2026 | $3.69 | $3.70 (0.27%) | $3.95 | $3.67 | 310.53 K | $45.69 M |
| 06/16/2026 | $3.68 | $3.73 (1.36%) | $3.92 | $3.63 | 198.33 K | $46.06 M |
| 06/15/2026 | $3.90 | $3.67 (-5.9%) | $4.01 | $3.65 | 298.52 K | $45.32 M |
| 06/12/2026 | $3.81 | $3.83 (0.52%) | $4.17 | $3.75 | 359.79 K | $47.29 M |
| 06/11/2026 | $4.00 | $3.82 (-4.5%) | $4.02 | $3.64 | 374.45 K | $47.17 M |
| 06/10/2026 | $3.74 | $3.91 (4.55%) | $4.22 | $3.68 | 581.10 K | $48.28 M |
| 06/09/2026 | $3.43 | $3.67 (7%) | $3.80 | $3.31 | 453.40 K | $45.32 M |
| 06/08/2026 | $3.03 | $3.40 (12.21%) | $3.79 | $3.02 | 861.10 K | $41.98 M |
| 06/05/2026 | $3.06 | $2.92 (-4.58%) | $3.07 | $2.77 | 289.90 K | $36.06 M |
| 06/04/2026 | $3.01 | $3.09 (2.66%) | $3.27 | $3.01 | 135.17 K | $38.16 M |
| 06/03/2026 | $3.07 | $3.06 (-0.33%) | $3.12 | $3.00 | 175.50 K | $37.79 M |
| 06/02/2026 | $3.22 | $3.05 (-5.28%) | $3.29 | $3.00 | 232.15 K | $37.66 M |
| 06/01/2026 | $3.33 | $3.25 (-2.4%) | $3.35 | $3.16 | 211.34 K | $40.13 M |
| 05/29/2026 | $3.46 | $3.35 (-3.18%) | $3.54 | $3.35 | 170.88 K | $41.37 M |
| 05/28/2026 | $3.20 | $3.55 (10.94%) | $3.59 | $3.15 | 232.92 K | $43.84 M |
| 05/27/2026 | $3.31 | $3.25 (-1.81%) | $3.36 | $3.06 | 255.81 K | $40.13 M |
| 05/26/2026 | $3.50 | $3.36 (-4%) | $3.52 | $3.32 | 297.39 K | $41.49 M |
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.
