5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
+17.44%
3 MONTH PERFORMANCE
+24.69%
6 MONTH PERFORMANCE
-30.34%
YEAR-TO-DATE PERFORMANCE
-4.72%
1 YEAR PERFORMANCE
-54.09%
Incannex Healthcare Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.12 | $2.02 (-4.72%) | $2.12 | $1.96 | 36,943 | $34.42 M |
| 12/31/2024 | $2.01 | $2.12 (5.47%) | $2.24 | $2.00 | 76,900 | $36.12 M |
| 12/30/2024 | $1.94 | $2.09 (7.73%) | $2.13 | $1.82 | 51,700 | $35.61 M |
| 12/27/2024 | $1.81 | $1.95 (7.73%) | $2.03 | $1.81 | 49,316 | $33.22 M |
| 12/26/2024 | $1.71 | $1.80 (5.26%) | $1.82 | $1.70 | 11,608 | $30.67 M |
| 12/24/2024 | $1.65 | $1.75 (6.06%) | $1.75 | $1.65 | 4,800 | $29.82 M |
| 12/23/2024 | $1.71 | $1.68 (-1.75%) | $1.74 | $1.67 | 15,822 | $28.62 M |
| 12/20/2024 | $1.78 | $1.68 (-5.62%) | $1.78 | $1.67 | 21,023 | $28.62 M |
| 12/19/2024 | $1.98 | $1.79 (-9.6%) | $2.00 | $1.77 | 19,624 | $30.50 M |
| 12/18/2024 | $1.89 | $2.00 (5.82%) | $2.08 | $1.89 | 15,150 | $34.08 M |
| 12/17/2024 | $1.92 | $1.91 (-0.52%) | $1.94 | $1.85 | 14,830 | $32.54 M |
| 12/16/2024 | $1.86 | $1.90 (2.15%) | $1.90 | $1.83 | 4,110 | $32.37 M |
| 12/13/2024 | $1.81 | $1.86 (2.76%) | $1.88 | $1.80 | 16,500 | $31.69 M |
| 12/12/2024 | $1.71 | $1.77 (3.51%) | $1.94 | $1.71 | 32,519 | $30.16 M |
| 12/11/2024 | $1.67 | $1.75 (4.79%) | $1.76 | $1.66 | 26,400 | $29.82 M |
| 12/10/2024 | $1.66 | $1.66 (0%) | $1.66 | $1.63 | 5,066 | $28.28 M |
| 12/09/2024 | $1.66 | $1.66 (0%) | $1.69 | $1.63 | 18,342 | $28.28 M |
| 12/06/2024 | $1.67 | $1.63 (-2.4%) | $1.68 | $1.60 | 16,000 | $27.77 M |
| 12/05/2024 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.61 | 33,704 | $28.45 M |
| 12/04/2024 | $1.80 | $1.72 (-4.44%) | $1.81 | $1.72 | 8,300 | $29.31 M |
| 12/03/2024 | $1.75 | $1.78 (1.71%) | $1.80 | $1.75 | 13,035 | $30.33 M |
| 12/02/2024 | $1.71 | $1.72 (0.58%) | $1.75 | $1.70 | 37,980 | $29.31 M |
| 11/29/2024 | $1.86 | $1.78 (-4.3%) | $1.86 | $1.78 | 9,700 | $30.33 M |
| 11/27/2024 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.80 | 6,184 | $31.01 M |
| 11/26/2024 | $1.95 | $1.85 (-5.13%) | $1.98 | $1.85 | 15,500 | $31.52 M |
| 11/25/2024 | $1.96 | $1.98 (1.02%) | $2.00 | $1.87 | 34,813 | $33.74 M |
| 11/22/2024 | $1.96 | $1.98 (1.02%) | $2.03 | $1.96 | 12,400 | $34.93 M |
| 11/21/2024 | $2.11 | $1.97 (-6.64%) | $2.11 | $1.96 | 19,532 | $34.76 M |
| 11/20/2024 | $2.20 | $2.09 (-5%) | $2.20 | $2.07 | 10,936 | $36.87 M |
| 11/19/2024 | $2.13 | $2.15 (0.94%) | $2.15 | $2.10 | 6,600 | $37.93 M |
| 11/18/2024 | $2.07 | $2.11 (1.93%) | $2.17 | $2.05 | 31,300 | $37.23 M |
| 11/15/2024 | $2.41 | $2.00 (-17.01%) | $2.65 | $2.00 | 158,436 | $35.29 M |
| 11/14/2024 | $2.65 | $2.34 (-11.7%) | $2.65 | $2.25 | 43,221 | $41.28 M |
| 11/13/2024 | $2.90 | $2.65 (-8.62%) | $2.91 | $2.55 | 51,000 | $46.75 M |
| 11/12/2024 | $2.99 | $2.90 (-3.01%) | $3.12 | $2.85 | 95,288 | $51.16 M |
| 11/11/2024 | $2.67 | $2.94 (10.11%) | $2.98 | $2.67 | 43,668 | $51.87 M |
| 11/08/2024 | $2.46 | $2.77 (12.6%) | $2.85 | $2.45 | 81,700 | $48.87 M |
| 11/07/2024 | $2.23 | $2.42 (8.52%) | $2.42 | $2.22 | 19,300 | $42.70 M |
| 11/06/2024 | $2.31 | $2.27 (-1.73%) | $2.40 | $2.26 | 27,331 | $40.05 M |
| 11/05/2024 | $2.50 | $2.40 (-4%) | $2.50 | $2.40 | 9,764 | $42.34 M |
| 11/04/2024 | $2.45 | $2.58 (5.31%) | $2.73 | $2.35 | 66,523 | $45.52 M |
| 11/01/2024 | $2.33 | $2.59 (11.16%) | $2.73 | $2.20 | 141,427 | $45.69 M |
| 10/31/2024 | $2.24 | $2.27 (1.34%) | $2.34 | $2.22 | 6,310 | $40.05 M |
| 10/30/2024 | $2.23 | $2.27 (1.79%) | $2.27 | $2.20 | 15,800 | $40.05 M |
| 10/29/2024 | $2.22 | $2.22 (0%) | $2.25 | $2.21 | 11,042 | $39.17 M |
| 10/28/2024 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.20 | 8,201 | $39.70 M |
| 10/25/2024 | $2.24 | $2.26 (0.89%) | $2.37 | $2.16 | 27,529 | $39.87 M |
| 10/24/2024 | $2.24 | $2.26 (0.89%) | $2.30 | $2.20 | 12,539 | $39.87 M |
| 10/23/2024 | $2.37 | $2.32 (-2.11%) | $2.37 | $2.20 | 12,339 | $40.93 M |
| 10/22/2024 | $2.21 | $2.32 (4.98%) | $2.35 | $2.20 | 16,700 | $40.93 M |
| 10/21/2024 | $2.37 | $2.26 (-4.64%) | $2.41 | $2.26 | 19,921 | $39.87 M |
| 10/18/2024 | $2.07 | $2.36 (14.01%) | $2.37 | $1.98 | 89,014 | $41.64 M |
| 10/17/2024 | $1.89 | $2.08 (10.05%) | $2.08 | $1.81 | 70,819 | $36.70 M |
| 10/16/2024 | $1.75 | $1.89 (8%) | $1.90 | $1.69 | 52,900 | $33.34 M |
| 10/15/2024 | $1.64 | $1.79 (9.15%) | $1.93 | $1.64 | 154,700 | $31.58 M |
| 10/14/2024 | $1.60 | $1.64 (2.5%) | $1.65 | $1.57 | 8,108 | $28.93 M |
| 10/11/2024 | $1.59 | $1.60 (0.63%) | $1.60 | $1.55 | 3,500 | $28.23 M |
| 10/10/2024 | $1.52 | $1.59 (4.61%) | $1.62 | $1.52 | 10,700 | $28.05 M |
| 10/09/2024 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.55 | 8,813 | $28.05 M |
| 10/08/2024 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.56 | 4,529 | $27.52 M |
| 10/07/2024 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.56 | 9,400 | $27.88 M |
| 10/04/2024 | $1.63 | $1.64 (0.61%) | $1.64 | $1.62 | 2,900 | $28.93 M |
| 10/03/2024 | $1.61 | $1.63 (1.24%) | $1.63 | $1.60 | 8,783 | $28.76 M |
| 10/02/2024 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.60 | 31,021 | $28.58 M |