5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-2.39%
3 MONTH PERFORMANCE
-70.53%
6 MONTH PERFORMANCE
-88.19%
YEAR-TO-DATE PERFORMANCE
-89.98%
1 YEAR PERFORMANCE
-93.10%
Incannex Healthcare Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $0.22 | $0.21 (-2.07%) | $0.22 | $0.21 | 11.81 M | $3.75 M |
| 06/24/2025 | $0.21 | $0.22 (4.76%) | $0.23 | $0.21 | 22.86 M | $3.88 M |
| 06/23/2025 | $0.22 | $0.20 (-8.68%) | $0.22 | $0.20 | 19.23 M | $3.52 M |
| 06/20/2025 | $0.22 | $0.22 (-1.35%) | $0.22 | $0.21 | 15.38 M | $3.86 M |
| 06/18/2025 | $0.23 | $0.22 (-1.15%) | $0.24 | $0.22 | 31.89 M | $3.94 M |
| 06/17/2025 | $0.21 | $0.22 (4.57%) | $0.22 | $0.20 | 32.38 M | $3.87 M |
| 06/16/2025 | $0.21 | $0.21 (0.05%) | $0.21 | $0.20 | 15.06 M | $3.67 M |
| 06/13/2025 | $0.22 | $0.21 (-5.02%) | $0.22 | $0.20 | 29.79 M | $3.63 M |
| 06/12/2025 | $0.23 | $0.23 (3.78%) | $0.26 | $0.21 | 174.22 M | $4.12 M |
| 06/11/2025 | $0.20 | $0.20 (0.69%) | $0.21 | $0.19 | 35.91 M | $3.59 M |
| 06/10/2025 | $0.19 | $0.21 (9.05%) | $0.22 | $0.19 | 187.20 M | $3.74 M |
| 06/09/2025 | $0.18 | $0.19 (7.93%) | $0.20 | $0.17 | 25.76 M | $3.38 M |
| 06/06/2025 | $0.18 | $0.18 (0.17%) | $0.18 | $0.17 | 11.10 M | $3.16 M |
| 06/05/2025 | $0.18 | $0.18 (-2.35%) | $0.21 | $0.17 | 20.14 M | $3.15 M |
| 06/04/2025 | $0.19 | $0.19 (-2.63%) | $0.19 | $0.18 | 11.56 M | $3.26 M |
| 06/03/2025 | $0.19 | $0.19 (2.48%) | $0.19 | $0.19 | 13.43 M | $3.35 M |
| 06/02/2025 | $0.19 | $0.20 (3.1%) | $0.20 | $0.18 | 16.59 M | $3.51 M |
| 05/30/2025 | $0.21 | $0.21 (0.33%) | $0.21 | $0.20 | 28.71 M | $3.70 M |
| 05/29/2025 | $0.23 | $0.22 (-4.56%) | $0.24 | $0.21 | 57.08 M | $3.88 M |
| 05/28/2025 | $0.24 | $0.23 (-2.09%) | $0.24 | $0.22 | 55.55 M | $4.06 M |
| 05/27/2025 | $0.24 | $0.27 (14.46%) | $0.31 | $0.23 | 203.07 M | $4.76 M |
| 05/23/2025 | $0.20 | $0.22 (7.77%) | $0.23 | $0.20 | 27.45 M | $3.84 M |
| 05/22/2025 | $0.21 | $0.20 (-3.9%) | $0.21 | $0.19 | 19.42 M | $3.56 M |
| 05/21/2025 | $0.22 | $0.23 (0.89%) | $0.24 | $0.21 | 24.05 M | $3.98 M |
| 05/20/2025 | $0.24 | $0.24 (-0.91%) | $0.28 | $0.20 | 218.86 M | $4.23 M |
| 05/19/2025 | $0.23 | $0.20 (-11.47%) | $0.23 | $0.19 | 63.76 M | $3.52 M |
| 05/16/2025 | $0.34 | $0.26 (-23.51%) | $0.35 | $0.25 | 221.16 M | $4.58 M |
| 05/15/2025 | $0.74 | $0.27 (-63.94%) | $1.06 | $0.24 | 395.51 M | $4.73 M |
| 05/14/2025 | $0.36 | $0.70 (96.3%) | $0.94 | $0.32 | 1.53 B | $12.34 M |
| 05/13/2025 | $0.08 | $0.09 (2.52%) | $0.09 | $0.08 | 1.33 M | $1.50 M |
| 05/12/2025 | $0.10 | $0.09 (-14.57%) | $0.10 | $0.08 | 5.32 M | $1.50 M |
| 05/09/2025 | $0.11 | $0.11 (-1.22%) | $0.12 | $0.11 | 18.57 M | $2.00 M |
| 05/08/2025 | $0.12 | $0.11 (-4.58%) | $0.13 | $0.11 | 1.03 M | $1.98 M |
| 05/07/2025 | $0.13 | $0.12 (-3.28%) | $0.13 | $0.11 | 1.05 M | $2.13 M |
| 05/06/2025 | $0.13 | $0.13 (-3.01%) | $0.14 | $0.13 | 1.04 M | $2.27 M |
| 05/05/2025 | $0.14 | $0.13 (-2.96%) | $0.14 | $0.13 | 635.32 K | $2.31 M |
| 05/02/2025 | $0.12 | $0.13 (9.13%) | $0.15 | $0.12 | 3.93 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 |
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.
