5 DAY PERFORMANCE
+15.13%
1 MONTH PERFORMANCE
+31.06%
3 MONTH PERFORMANCE
-13.03%
6 MONTH PERFORMANCE
+154.66%
YEAR-TO-DATE PERFORMANCE
-78.46%
1 YEAR PERFORMANCE
-71.99%
Incannex Healthcare Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.48 | $0.46 (-4.87%) | $0.49 | $0.43 | 23.48 M | $15.73 M |
| 12/04/2025 | $0.45 | $0.48 (6.85%) | $0.50 | $0.45 | 64.27 M | $16.50 M |
| 12/03/2025 | $0.49 | $0.45 (-8.53%) | $0.49 | $0.40 | 220.92 M | $15.40 M |
| 12/02/2025 | $0.37 | $0.40 (7.68%) | $0.41 | $0.36 | 25.26 M | $13.66 M |
| 12/01/2025 | $0.36 | $0.35 (-1.75%) | $0.37 | $0.35 | 7.59 M | $12.19 M |
| 11/28/2025 | $0.36 | $0.36 (0.52%) | $0.37 | $0.36 | 6.21 M | $12.40 M |
| 11/26/2025 | $0.33 | $0.36 (7.29%) | $0.37 | $0.33 | 11.03 M | $12.30 M |
| 11/25/2025 | $0.34 | $0.33 (-1.07%) | $0.34 | $0.32 | 6.77 M | $11.49 M |
| 11/24/2025 | $0.32 | $0.34 (6.33%) | $0.34 | $0.31 | 11.09 M | $11.58 M |
| 11/21/2025 | $0.33 | $0.31 (-4.7%) | $0.33 | $0.30 | 13.05 M | $10.84 M |
| 11/20/2025 | $0.34 | $0.33 (-1.66%) | $0.34 | $0.33 | 7.63 M | $11.44 M |
| 11/19/2025 | $0.35 | $0.33 (-4.59%) | $0.35 | $0.33 | 7.80 M | $11.47 M |
| 11/18/2025 | $0.34 | $0.35 (2.58%) | $0.35 | $0.33 | 8.15 M | $12.05 M |
| 11/17/2025 | $0.35 | $0.34 (-3.06%) | $0.36 | $0.34 | 11.22 M | $11.69 M |
| 11/14/2025 | $0.35 | $0.35 (2.14%) | $0.37 | $0.34 | 11.08 M | $12.14 M |
| 11/13/2025 | $0.38 | $0.36 (-4.85%) | $0.38 | $0.35 | 10.03 M | $12.30 M |
| 11/12/2025 | $0.36 | $0.37 (3.88%) | $0.37 | $0.35 | 8.47 M | $12.85 M |
| 11/11/2025 | $0.36 | $0.36 (0.14%) | $0.36 | $0.35 | 5.84 M | $12.40 M |
| 11/10/2025 | $0.35 | $0.36 (2.35%) | $0.37 | $0.35 | 9.63 M | $12.47 M |
| 11/07/2025 | $0.35 | $0.35 (-0.91%) | $0.35 | $0.34 | 9.43 M | $11.99 M |
| 11/06/2025 | $0.37 | $0.36 (-1.22%) | $0.38 | $0.36 | 11.93 M | $12.54 M |
| 11/05/2025 | $0.34 | $0.38 (10.86%) | $0.38 | $0.34 | 16.48 M | $12.98 M |
| 11/04/2025 | $0.34 | $0.34 (-1.48%) | $0.35 | $0.34 | 14.20 M | $11.69 M |
| 11/03/2025 | $0.38 | $0.35 (-5.85%) | $0.38 | $0.35 | 21.62 M | $12.20 M |
| 10/31/2025 | $0.37 | $0.38 (1.05%) | $0.40 | $0.36 | 27.87 M | $12.99 M |
| 10/30/2025 | $0.38 | $0.40 (7.46%) | $0.41 | $0.35 | 117.17 M | $13.90 M |
| 10/29/2025 | $0.35 | $0.34 (-2.42%) | $0.36 | $0.34 | 13.16 M | $11.80 M |
| 10/28/2025 | $0.35 | $0.36 (3.3%) | $0.38 | $0.34 | 18.67 M | $12.33 M |
| 10/27/2025 | $0.35 | $0.35 (-0.54%) | $0.36 | $0.34 | 13.14 M | $12.07 M |
| 10/24/2025 | $0.34 | $0.35 (2.76%) | $0.36 | $0.34 | 18.00 M | $12.04 M |
| 10/23/2025 | $0.35 | $0.34 (-2.91%) | $0.35 | $0.33 | 19.16 M | $11.75 M |
| 10/22/2025 | $0.40 | $0.35 (-12.03%) | $0.43 | $0.34 | 59.21 M | $11.99 M |
| 10/21/2025 | $0.38 | $0.36 (-5.38%) | $0.38 | $0.36 | 14.44 M | $12.30 M |
| 10/20/2025 | $0.36 | $0.38 (5.61%) | $0.40 | $0.35 | 21.24 M | $13.09 M |
| 10/17/2025 | $0.35 | $0.35 (0.99%) | $0.37 | $0.34 | 15.63 M | $12.00 M |
| 10/16/2025 | $0.38 | $0.35 (-7.34%) | $0.38 | $0.35 | 28.29 M | $12.06 M |
| 10/15/2025 | $0.38 | $0.38 (0.08%) | $0.39 | $0.37 | 20.06 M | $13.11 M |
| 10/14/2025 | $0.39 | $0.38 (-3.3%) | $0.40 | $0.37 | 16.89 M | $13.13 M |
| 10/13/2025 | $0.39 | $0.41 (4.16%) | $0.41 | $0.37 | 22.21 M | $14.07 M |
| 10/10/2025 | $0.43 | $0.39 (-9.33%) | $0.43 | $0.38 | 26.20 M | $13.49 M |
| 10/09/2025 | $0.44 | $0.42 (-3.91%) | $0.44 | $0.41 | 22.79 M | $14.46 M |
| 10/08/2025 | $0.44 | $0.43 (-1.23%) | $0.46 | $0.43 | 22.24 M | $14.90 M |
| 10/07/2025 | $0.44 | $0.44 (-0.77%) | $0.46 | $0.43 | 30.93 M | $15.08 M |
| 10/06/2025 | $0.49 | $0.44 (-9.39%) | $0.50 | $0.43 | 34.53 M | $15.32 M |
| 10/03/2025 | $0.48 | $0.48 (0.31%) | $0.50 | $0.47 | 26.89 M | $16.60 M |
| 10/02/2025 | $0.45 | $0.46 (1.88%) | $0.48 | $0.44 | 29.85 M | $15.85 M |
| 10/01/2025 | $0.47 | $0.43 (-7.25%) | $0.47 | $0.43 | 39.29 M | $14.89 M |
| 09/30/2025 | $0.51 | $0.46 (-8.24%) | $0.52 | $0.45 | 45.35 M | $16.00 M |
| 09/29/2025 | $0.59 | $0.52 (-12.27%) | $0.66 | $0.40 | 104.79 M | $17.88 M |
| 09/26/2025 | $0.59 | $0.59 (0.78%) | $0.66 | $0.59 | 40.50 M | $20.50 M |
| 09/25/2025 | $0.59 | $0.60 (1.66%) | $0.60 | $0.57 | 21.27 M | $20.50 M |
| 09/24/2025 | $0.60 | $0.61 (2%) | $0.63 | $0.56 | 39.30 M | $21.09 M |
| 09/23/2025 | $0.51 | $0.67 (31.06%) | $0.68 | $0.51 | 78.85 M | $23.14 M |
| 09/22/2025 | $0.52 | $0.53 (2.4%) | $0.54 | $0.51 | 21.63 M | $18.26 M |
| 09/19/2025 | $0.54 | $0.52 (-2.44%) | $0.55 | $0.51 | 27.04 M | $18.07 M |
| 09/18/2025 | $0.51 | $0.54 (5.22%) | $0.56 | $0.51 | 33.32 M | $18.61 M |
| 09/17/2025 | $0.52 | $0.53 (0.57%) | $0.53 | $0.52 | 18.91 M | $18.19 M |
| 09/16/2025 | $0.52 | $0.54 (3.81%) | $0.54 | $0.51 | 23.05 M | $18.60 M |
| 09/15/2025 | $0.56 | $0.53 (-5.52%) | $0.56 | $0.52 | 21.46 M | $18.23 M |
| 09/12/2025 | $0.57 | $0.55 (-4.2%) | $0.59 | $0.53 | 36.07 M | $18.86 M |
| 09/11/2025 | $0.50 | $0.53 (5.22%) | $0.53 | $0.50 | 24.90 M | $18.26 M |
| 09/10/2025 | $0.53 | $0.53 (-0.56%) | $0.55 | $0.51 | 32.53 M | $18.26 M |
| 09/09/2025 | $0.54 | $0.55 (1.94%) | $0.57 | $0.52 | 42.58 M | $18.79 M |
| 09/08/2025 | $0.54 | $0.58 (7.03%) | $0.63 | $0.54 | 77.28 M | $20.05 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.
