5 DAY PERFORMANCE
-78.25%
1 MONTH PERFORMANCE
-79.08%
3 MONTH PERFORMANCE
-92.79%
6 MONTH PERFORMANCE
-94.88%
YEAR-TO-DATE PERFORMANCE
-93.74%
1 YEAR PERFORMANCE
-94.45%
Incannex Healthcare Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.12 | $0.13 (9.13%) | $0.15 | $0.12 | 3.67 M | $2.34 M |
| 05/01/2025 | $0.15 | $0.13 (-10.2%) | $0.15 | $0.13 | 2.14 M | $2.34 M |
| 04/30/2025 | $0.13 | $0.15 (9.64%) | $0.16 | $0.13 | 6.78 M | $2.60 M |
| 04/29/2025 | $0.16 | $0.15 (-7.38%) | $0.16 | $0.14 | 18.20 M | $2.68 M |
| 04/28/2025 | $0.59 | $0.61 (3.39%) | $0.63 | $0.58 | 1.38 M | $10.75 M |
| 04/25/2025 | $0.59 | $0.58 (-1.53%) | $0.63 | $0.58 | 15.00 K | $10.24 M |
| 04/24/2025 | $0.58 | $0.63 (7.78%) | $0.63 | $0.58 | 28.01 K | $11.02 M |
| 04/23/2025 | $0.60 | $0.59 (-1.99%) | $0.60 | $0.56 | 21.24 K | $10.40 M |
| 04/22/2025 | $0.58 | $0.56 (-3.28%) | $0.58 | $0.55 | 47.73 K | $9.89 M |
| 04/21/2025 | $0.61 | $0.59 (-2.96%) | $0.61 | $0.57 | 23.70 K | $10.40 M |
| 04/17/2025 | $0.58 | $0.60 (3.47%) | $0.61 | $0.57 | 53.52 K | $10.58 M |
| 04/16/2025 | $0.63 | $0.62 (-1.59%) | $0.64 | $0.61 | 59.40 K | $10.93 M |
| 04/15/2025 | $0.64 | $0.61 (-4.69%) | $0.66 | $0.61 | 20.75 K | $10.75 M |
| 04/14/2025 | $0.63 | $0.65 (3.17%) | $0.66 | $0.62 | 11.40 K | $11.46 M |
| 04/11/2025 | $0.60 | $0.63 (4.83%) | $0.64 | $0.59 | 37.30 K | $11.09 M |
| 04/10/2025 | $0.63 | $0.57 (-9.52%) | $0.66 | $0.57 | 101.05 K | $10.05 M |
| 04/09/2025 | $0.74 | $0.68 (-8.31%) | $0.83 | $0.62 | 297.20 K | $11.98 M |
| 04/08/2025 | $0.50 | $0.84 (67.82%) | $1.38 | $0.48 | 5.39 M | $14.79 M |
| 04/07/2025 | $0.49 | $0.49 (0.65%) | $0.52 | $0.49 | 77.13 K | $8.69 M |
| 04/04/2025 | $0.63 | $0.52 (-18%) | $0.63 | $0.47 | 80.79 K | $9.17 M |
| 04/03/2025 | $0.66 | $0.63 (-4.26%) | $0.66 | $0.61 | 19.80 K | $11.18 M |
| 04/02/2025 | $0.64 | $0.64 (0.47%) | $0.70 | $0.63 | 36.46 K | $11.33 M |
| 04/01/2025 | $0.70 | $0.68 (-2.44%) | $0.70 | $0.64 | 17.42 K | $11.98 M |
| 03/31/2025 | $0.70 | $0.68 (-3.22%) | $0.70 | $0.66 | 19.73 K | $11.92 M |
| 03/28/2025 | $0.70 | $0.70 (0%) | $0.73 | $0.70 | 5.30 K | $12.34 M |
| 03/27/2025 | $0.74 | $0.70 (-5.41%) | $0.75 | $0.70 | 33.74 K | $12.34 M |
| 03/26/2025 | $0.72 | $0.72 (0%) | $0.75 | $0.72 | 10.14 K | $12.71 M |
| 03/25/2025 | $0.80 | $0.74 (-8.1%) | $0.80 | $0.73 | 17.83 K | $12.95 M |
| 03/24/2025 | $0.81 | $0.80 (-1.23%) | $0.83 | $0.79 | 60.40 K | $14.10 M |
| 03/21/2025 | $0.88 | $0.83 (-5.83%) | $0.88 | $0.81 | 14.74 K | $14.61 M |
| 03/20/2025 | $0.94 | $0.84 (-10.32%) | $0.97 | $0.83 | 76.93 K | $14.86 M |
| 03/19/2025 | $0.81 | $0.86 (6.3%) | $1.18 | $0.80 | 423.26 K | $15.17 M |
| 03/18/2025 | $0.73 | $0.83 (13.01%) | $0.84 | $0.73 | 81.40 K | $14.54 M |
| 03/17/2025 | $0.77 | $0.74 (-4.02%) | $0.79 | $0.74 | 25.62 K | $13.04 M |
| 03/14/2025 | $0.78 | $0.74 (-5.13%) | $0.78 | $0.73 | 9.83 K | $13.04 M |
| 03/13/2025 | $0.76 | $0.75 (-1.19%) | $0.78 | $0.75 | 16.40 K | $13.22 M |
| 03/12/2025 | $0.76 | $0.75 (-1.32%) | $0.78 | $0.73 | 22.91 K | $13.22 M |
| 03/11/2025 | $0.75 | $0.73 (-2.53%) | $0.79 | $0.73 | 23.02 K | $12.88 M |
| 03/10/2025 | $0.92 | $0.78 (-14.74%) | $0.92 | $0.74 | 65.22 K | $13.75 M |
| 03/07/2025 | $1.03 | $0.87 (-15.52%) | $1.15 | $0.82 | 243.97 K | $15.34 M |
| 03/06/2025 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.06 | 49.60 K | $19.03 M |
| 03/05/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.09 | 13.02 K | $20.80 M |
| 03/04/2025 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.15 | 13.62 K | $20.62 M |
| 03/03/2025 | $1.29 | $1.21 (-6.2%) | $1.30 | $1.20 | 14.23 K | $21.33 M |
| 02/28/2025 | $1.37 | $1.27 (-7.3%) | $1.37 | $1.24 | 27.84 K | $22.38 M |
| 02/27/2025 | $1.37 | $1.37 (0%) | $1.42 | $1.33 | 22.60 K | $24.15 M |
| 02/26/2025 | $1.44 | $1.34 (-6.94%) | $1.44 | $1.25 | 103.10 K | $23.62 M |
| 02/25/2025 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.40 | 27.70 K | $25.03 M |
| 02/24/2025 | $1.51 | $1.50 (-0.66%) | $1.57 | $1.50 | 58.70 K | $26.44 M |
| 02/21/2025 | $1.60 | $1.61 (0.63%) | $1.65 | $1.60 | 7.27 K | $28.38 M |
| 02/20/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.57 | 19.91 K | $28.20 M |
| 02/19/2025 | $1.79 | $1.62 (-9.5%) | $1.79 | $1.54 | 67.60 K | $28.55 M |
| 02/18/2025 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.73 | 34.20 K | $31.20 M |
| 02/14/2025 | $1.81 | $1.78 (-1.66%) | $1.88 | $1.76 | 47.83 K | $31.37 M |
| 02/13/2025 | $1.71 | $1.80 (5.26%) | $1.80 | $1.69 | 58.52 K | $31.72 M |
| 02/12/2025 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.68 | 61.86 K | $30.49 M |
| 02/11/2025 | $1.83 | $1.80 (-1.64%) | $1.95 | $1.77 | 25.51 K | $31.72 M |
| 02/10/2025 | $2.09 | $1.91 (-8.61%) | $2.09 | $1.87 | 21.83 K | $32.54 M |
| 02/07/2025 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.10 | 13.00 K | $35.78 M |
| 02/06/2025 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.16 | 63.14 K | $37.48 M |
| 02/05/2025 | $2.15 | $2.21 (2.79%) | $2.25 | $2.10 | 159.84 K | $37.65 M |
| 02/04/2025 | $1.76 | $2.04 (15.91%) | $2.17 | $1.76 | 133.53 K | $34.76 M |
| 02/03/2025 | $1.74 | $1.84 (5.75%) | $1.84 | $1.65 | 65.26 K | $31.35 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.
