5 DAY PERFORMANCE
+31.78%
1 MONTH PERFORMANCE
+30.96%
3 MONTH PERFORMANCE
+25.52%
6 MONTH PERFORMANCE
+46.88%
YEAR-TO-DATE PERFORMANCE
-60.61%
1 YEAR PERFORMANCE
-66.40%
Incannex Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.15 | $3.20 (1.75%) | $3.22 | $3.14 | 47.53 K | $39.42 M |
| 10/07/2026 | $3.13 | $3.18 (1.6%) | $3.20 | $3.13 | 27.02 K | $39.17 M |
| 10/06/2026 | $3.20 | $3.17 (-0.94%) | $3.30 | $3.13 | 62.25 K | $39.05 M |
| 10/05/2026 | $3.18 | $3.21 (0.94%) | $3.23 | $3.15 | 29.95 K | $39.54 M |
| 10/02/2026 | $3.32 | $3.21 (-3.31%) | $3.33 | $3.20 | 58.21 K | $39.54 M |
| 10/01/2026 | $3.23 | $3.25 (0.62%) | $3.33 | $3.20 | 41.38 K | $40.03 M |
| 09/30/2026 | $3.35 | $3.24 (-3.28%) | $3.35 | $3.20 | 36.48 K | $39.91 M |
| 09/29/2026 | $3.18 | $3.31 (4.09%) | $3.35 | $3.16 | 43.85 K | $40.77 M |
| 09/28/2026 | $3.26 | $3.15 (-3.37%) | $3.27 | $3.13 | 131.38 K | $38.80 M |
| 09/25/2026 | $3.38 | $3.32 (-1.78%) | $3.38 | $3.26 | 146.22 K | $38.67 M |
| 09/24/2026 | $3.47 | $3.40 (-2.02%) | $3.47 | $3.37 | 60.07 K | $39.61 M |
| 09/23/2026 | $3.38 | $3.45 (2.07%) | $3.54 | $3.37 | 77.24 K | $40.19 M |
| 09/22/2026 | $3.48 | $3.40 (-2.3%) | $3.60 | $3.38 | 63.56 K | $39.61 M |
| 09/21/2026 | $3.64 | $3.49 (-4.12%) | $3.72 | $3.48 | 90.17 K | $40.65 M |
| 09/18/2026 | $3.58 | $3.64 (1.68%) | $3.72 | $3.42 | 92.20 K | $42.40 M |
| 09/17/2026 | $3.79 | $3.59 (-5.28%) | $3.79 | $3.42 | 184.95 K | $41.82 M |
| 09/16/2026 | $3.45 | $3.80 (10.14%) | $3.84 | $3.45 | 382.18 K | $44.27 M |
| 09/15/2026 | $3.29 | $3.45 (4.86%) | $3.52 | $3.29 | 128.95 K | $40.19 M |
| 09/14/2026 | $3.29 | $3.29 (0%) | $3.40 | $3.25 | 84.25 K | $38.32 M |
| 09/11/2026 | $3.25 | $3.26 (0.31%) | $3.32 | $3.20 | 59.00 K | $37.98 M |
| 09/10/2026 | $3.23 | $3.25 (0.62%) | $3.35 | $3.17 | 50.85 K | $37.86 M |
| 09/09/2026 | $3.33 | $3.23 (-3%) | $3.40 | $3.22 | 37.02 K | $37.63 M |
| 09/08/2026 | $3.30 | $3.37 (2.12%) | $3.44 | $3.26 | 49.84 K | $39.26 M |
| 09/04/2026 | $3.22 | $3.25 (0.93%) | $3.31 | $3.22 | 45.85 K | $37.86 M |
| 09/03/2026 | $3.27 | $3.25 (-0.61%) | $3.29 | $3.13 | 77.20 K | $37.86 M |
| 09/02/2026 | $3.20 | $3.27 (2.19%) | $3.33 | $3.19 | 34.32 K | $38.09 M |
| 09/01/2026 | $3.35 | $3.18 (-5.07%) | $3.40 | $3.17 | 157.41 K | $37.04 M |
| 08/31/2026 | $3.58 | $3.35 (-6.42%) | $3.62 | $3.35 | 82.26 K | $39.02 M |
| 08/28/2026 | $3.70 | $3.64 (-1.62%) | $3.79 | $3.58 | 42.76 K | $44.95 M |
| 08/27/2026 | $3.71 | $3.69 (-0.54%) | $3.76 | $3.65 | 60.71 K | $45.57 M |
| 08/26/2026 | $3.71 | $3.70 (-0.27%) | $3.85 | $3.69 | 88.35 K | $45.69 M |
| 08/25/2026 | $3.61 | $3.75 (3.88%) | $3.94 | $3.61 | 202.87 K | $46.31 M |
| 08/24/2026 | $3.51 | $3.62 (3.13%) | $3.66 | $3.41 | 61.21 K | $44.70 M |
| 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 |
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.
