-
5 DAY PERFORMANCE
-20.00% -
1 MONTH PERFORMANCE
-10.17% -
3 MONTH PERFORMANCE
+37.66% -
6 MONTH PERFORMANCE
-15.20% -
YEAR-TO-DATE PERFORMANCE
-54.31% -
1 YEAR PERFORMANCE
+135.56%
Incannex Healthcare Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.07 | $2.11 (1.93%) | $2.17 | $2.05 | 30,861 | $34.11 M |
| 11/15/2024 | $2.41 | $2.00 (-17.01%) | $2.65 | $2.00 | 158,436 | $32.33 M |
| 11/14/2024 | $2.65 | $2.34 (-11.7%) | $2.65 | $2.25 | 43,221 | $37.82 M |
| 11/13/2024 | $2.90 | $2.65 (-8.62%) | $2.91 | $2.55 | 51,000 | $42.06 M |
| 11/12/2024 | $2.99 | $2.90 (-3.01%) | $3.12 | $2.85 | 95,288 | $46.03 M |
| 11/11/2024 | $2.67 | $2.94 (10.11%) | $2.98 | $2.67 | 43,668 | $47.52 M |
| 11/08/2024 | $2.46 | $2.77 (12.6%) | $2.85 | $2.45 | 81,700 | $44.78 M |
| 11/07/2024 | $2.23 | $2.42 (8.52%) | $2.42 | $2.22 | 19,300 | $39.12 M |
| 11/06/2024 | $2.31 | $2.27 (-1.73%) | $2.40 | $2.26 | 27,331 | $36.69 M |
| 11/05/2024 | $2.50 | $2.40 (-4%) | $2.50 | $2.40 | 9,764 | $38.79 M |
| 11/04/2024 | $2.45 | $2.58 (5.31%) | $2.73 | $2.35 | 66,523 | $41.70 M |
| 11/01/2024 | $2.33 | $2.59 (11.16%) | $2.73 | $2.20 | 141,427 | $41.87 M |
| 10/31/2024 | $2.24 | $2.27 (1.34%) | $2.34 | $2.22 | 6,310 | $36.69 M |
| 10/30/2024 | $2.23 | $2.27 (1.79%) | $2.27 | $2.20 | 15,800 | $36.69 M |
| 10/29/2024 | $2.22 | $2.22 (0%) | $2.25 | $2.21 | 11,042 | $35.88 M |
| 10/28/2024 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.20 | 8,201 | $36.37 M |
| 10/25/2024 | $2.24 | $2.26 (0.89%) | $2.37 | $2.16 | 27,529 | $36.53 M |
| 10/24/2024 | $2.24 | $2.26 (0.89%) | $2.30 | $2.20 | 12,539 | $36.53 M |
| 10/23/2024 | $2.37 | $2.32 (-2.11%) | $2.37 | $2.20 | 12,339 | $37.50 M |
| 10/22/2024 | $2.21 | $2.32 (4.98%) | $2.35 | $2.20 | 16,700 | $37.50 M |
| 10/21/2024 | $2.37 | $2.26 (-4.64%) | $2.41 | $2.26 | 19,921 | $36.53 M |
| 10/18/2024 | $2.07 | $2.36 (14.01%) | $2.37 | $1.98 | 89,014 | $38.15 M |
| 10/17/2024 | $1.89 | $2.08 (10.05%) | $2.08 | $1.81 | 70,819 | $33.62 M |
| 10/16/2024 | $1.75 | $1.89 (8%) | $1.90 | $1.69 | 52,900 | $30.55 M |
| 10/15/2024 | $1.64 | $1.79 (9.15%) | $1.93 | $1.64 | 154,700 | $28.93 M |
| 10/14/2024 | $1.60 | $1.64 (2.5%) | $1.65 | $1.57 | 8,108 | $26.51 M |
| 10/11/2024 | $1.59 | $1.60 (0.63%) | $1.60 | $1.55 | 3,500 | $25.86 M |
| 10/10/2024 | $1.52 | $1.59 (4.61%) | $1.62 | $1.52 | 10,700 | $25.70 M |
| 10/09/2024 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.55 | 8,813 | $25.70 M |
| 10/08/2024 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.56 | 4,529 | $25.22 M |
| 10/07/2024 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.56 | 9,400 | $25.54 M |
| 10/04/2024 | $1.63 | $1.64 (0.61%) | $1.64 | $1.62 | 2,900 | $26.51 M |
| 10/03/2024 | $1.61 | $1.63 (1.24%) | $1.63 | $1.60 | 8,783 | $26.35 M |
| 10/02/2024 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.60 | 31,021 | $26.19 M |
| 10/01/2024 | $1.76 | $1.68 (-4.55%) | $1.94 | $1.61 | 82,661 | $27.16 M |
| 09/30/2024 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.98 | 2,900 | $31.59 M |
| 09/27/2024 | $2.05 | $2.02 (-1.46%) | $2.13 | $1.95 | 18,833 | $32.65 M |
| 09/26/2024 | $2.09 | $2.04 (-2.39%) | $2.13 | $2.01 | 12,256 | $32.98 M |
| 09/25/2024 | $2.03 | $2.02 (-0.49%) | $2.03 | $1.98 | 8,914 | $32.06 M |
| 09/24/2024 | $2.05 | $2.05 (0%) | $2.18 | $2.01 | 28,900 | $32.54 M |
| 09/23/2024 | $1.97 | $2.05 (4.06%) | $2.05 | $1.97 | 21,000 | $32.54 M |
| 09/20/2024 | $1.90 | $1.95 (2.63%) | $1.95 | $1.86 | 11,000 | $30.95 M |
| 09/19/2024 | $1.84 | $1.90 (3.26%) | $1.90 | $1.84 | 9,024 | $30.16 M |
| 09/18/2024 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.80 | 8,140 | $29.21 M |
| 09/17/2024 | $1.76 | $1.86 (5.68%) | $1.95 | $1.76 | 15,400 | $29.52 M |
| 09/16/2024 | $1.66 | $1.74 (4.82%) | $1.75 | $1.66 | 16,647 | $27.62 M |
| 09/13/2024 | $1.60 | $1.63 (1.87%) | $1.64 | $1.60 | 14,504 | $25.87 M |
| 09/12/2024 | $1.56 | $1.57 (0.64%) | $1.58 | $1.55 | 2,626 | $24.92 M |
| 09/11/2024 | $1.60 | $1.53 (-4.38%) | $1.61 | $1.53 | 4,000 | $24.29 M |
| 09/10/2024 | $1.69 | $1.61 (-4.73%) | $1.69 | $1.60 | 10,700 | $25.56 M |
| 09/09/2024 | $1.60 | $1.61 (0.63%) | $1.66 | $1.57 | 16,600 | $25.56 M |
| 09/06/2024 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.61 | 8,214 | $26.35 M |
| 09/05/2024 | $1.70 | $1.70 (0%) | $1.71 | $1.70 | 1,702 | $26.98 M |
| 09/04/2024 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.67 | 20,000 | $26.83 M |
| 09/03/2024 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.70 | 9,368 | $27.46 M |
| 08/30/2024 | $1.82 | $1.76 (-3.3%) | $1.93 | $1.75 | 31,818 | $27.94 M |
| 08/29/2024 | $1.83 | $1.84 (0.55%) | $1.85 | $1.74 | 16,940 | $29.21 M |
| 08/28/2024 | $1.93 | $1.76 (-8.81%) | $1.99 | $1.76 | 14,694 | $27.94 M |
| 08/27/2024 | $1.92 | $1.97 (2.6%) | $2.00 | $1.86 | 18,410 | $31.27 M |
| 08/26/2024 | $1.83 | $1.92 (4.92%) | $1.92 | $1.76 | 17,408 | $30.48 M |
| 08/23/2024 | $1.77 | $1.76 (-0.56%) | $1.81 | $1.75 | 8,700 | $27.94 M |
| 08/22/2024 | $1.89 | $1.77 (-6.35%) | $1.89 | $1.75 | 31,438 | $28.10 M |
| 08/21/2024 | $1.85 | $1.88 (1.62%) | $1.89 | $1.80 | 58,500 | $29.84 M |
| 08/20/2024 | $1.70 | $1.78 (4.71%) | $1.78 | $1.63 | 20,319 | $28.25 M |
| 08/19/2024 | $1.51 | $1.67 (10.6%) | $1.68 | $1.50 | 34,000 | $26.51 M |