5 DAY PERFORMANCE
+27.79%
1 MONTH PERFORMANCE
+19.15%
3 MONTH PERFORMANCE
+30.56%
6 MONTH PERFORMANCE
+253.68%
YEAR-TO-DATE PERFORMANCE
+293.85%
1 YEAR PERFORMANCE
-30.66%
Incannex Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.16 | $3.42 (8.23%) | $3.47 | $3.16 | 227.28 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 |
| 05/22/2026 | $3.64 | $3.52 (-3.3%) | $3.71 | $3.51 | 127.33 K | $43.47 M |
| 05/21/2026 | $3.68 | $3.64 (-1.09%) | $3.74 | $3.60 | 121.22 K | $44.95 M |
| 05/20/2026 | $3.71 | $3.71 (0%) | $3.79 | $3.52 | 150.90 K | $45.81 M |
| 05/19/2026 | $3.79 | $3.70 (-2.37%) | $3.92 | $3.69 | 121.83 K | $45.69 M |
| 05/18/2026 | $3.97 | $3.79 (-4.53%) | $4.00 | $3.65 | 291.85 K | $46.80 M |
| 05/15/2026 | $3.85 | $3.96 (2.86%) | $4.04 | $3.83 | 308.80 K | $48.90 M |
| 05/14/2026 | $3.85 | $3.88 (0.78%) | $4.09 | $3.75 | 288.30 K | $47.91 M |
| 05/13/2026 | $3.78 | $3.85 (1.85%) | $3.98 | $3.67 | 224.52 K | $47.54 M |
| 05/12/2026 | $4.36 | $3.90 (-10.55%) | $4.39 | $3.84 | 411.00 K | $48.16 M |
| 05/11/2026 | $4.40 | $4.53 (2.95%) | $4.67 | $4.22 | 330.45 K | $55.94 M |
| 05/08/2026 | $4.78 | $4.58 (-4.18%) | $4.97 | $4.55 | 336.80 K | $56.56 M |
| 05/07/2026 | $4.88 | $4.80 (-1.64%) | $5.00 | $4.56 | 310.30 K | $59.27 M |
| 05/06/2026 | $4.69 | $4.91 (4.69%) | $4.98 | $4.64 | 232.72 K | $60.63 M |
| 05/05/2026 | $4.59 | $4.75 (3.49%) | $4.80 | $4.59 | 257.80 K | $58.66 M |
| 05/04/2026 | $4.56 | $4.62 (1.32%) | $4.70 | $4.43 | 296.60 K | $57.05 M |
| 05/01/2026 | $4.39 | $4.55 (3.64%) | $4.74 | $4.39 | 364.11 K | $56.19 M |
| 04/30/2026 | $3.91 | $4.39 (12.28%) | $4.47 | $3.88 | 601.50 K | $54.21 M |
| 04/29/2026 | $4.13 | $3.92 (-5.08%) | $4.15 | $3.86 | 379.71 K | $48.41 M |
| 04/28/2026 | $3.96 | $4.08 (3.03%) | $4.16 | $3.93 | 289.80 K | $50.38 M |
| 04/27/2026 | $4.05 | $4.07 (0.49%) | $4.24 | $4.01 | 364.02 K | $50.26 M |
| 04/24/2026 | $3.80 | $4.03 (6.05%) | $4.06 | $3.63 | 504.33 K | $49.76 M |
| 04/23/2026 | $4.15 | $3.79 (-8.67%) | $4.25 | $3.75 | 492.80 K | $46.80 M |
| 04/22/2026 | $3.78 | $4.09 (8.2%) | $4.19 | $3.73 | 699.10 K | $50.51 M |
| 04/21/2026 | $3.81 | $3.77 (-1.05%) | $3.94 | $3.64 | 614.30 K | $46.55 M |
| 04/20/2026 | $3.76 | $3.84 (2.13%) | $3.90 | $3.56 | 934.20 K | $47.42 M |
| 04/17/2026 | $3.75 | $3.65 (-2.67%) | $3.81 | $3.58 | 504.37 K | $45.07 M |
| 04/16/2026 | $3.65 | $3.61 (-1.1%) | $3.70 | $3.41 | 501.71 K | $44.58 M |
| 04/15/2026 | $3.49 | $3.63 (4.01%) | $3.71 | $3.38 | 413.60 K | $44.82 M |
| 04/14/2026 | $3.56 | $3.54 (-0.56%) | $3.73 | $3.41 | 499.37 K | $43.71 M |
| 04/13/2026 | $3.11 | $3.55 (14.15%) | $3.57 | $3.08 | 427.40 K | $43.84 M |
| 04/10/2026 | $2.92 | $3.12 (6.85%) | $3.25 | $2.89 | 628.12 K | $38.53 M |
| 04/09/2026 | $2.70 | $2.88 (6.67%) | $2.99 | $2.70 | 516.60 K | $35.56 M |
| 04/08/2026 | $2.79 | $2.72 (-2.51%) | $2.87 | $2.68 | 323.50 K | $33.59 M |
| 04/07/2026 | $2.58 | $2.71 (5.04%) | $2.79 | $2.49 | 460.30 K | $33.46 M |
| 04/06/2026 | $2.90 | $2.56 (-11.72%) | $2.95 | $2.55 | 703.80 K | $31.61 M |
| 04/02/2026 | $2.86 | $2.90 (1.4%) | $3.02 | $2.79 | 397.10 K | $35.81 M |
| 04/01/2026 | $3.07 | $2.96 (-3.58%) | $3.14 | $2.94 | 383.10 K | $36.55 M |
| 03/31/2026 | $3.04 | $3.00 (-1.32%) | $3.11 | $2.90 | 474.00 K | $37.05 M |
| 03/30/2026 | $3.21 | $3.04 (-5.3%) | $3.34 | $2.97 | 548.10 K | $37.54 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.
