5 DAY PERFORMANCE
-9.91%
1 MONTH PERFORMANCE
-16.22%
3 MONTH PERFORMANCE
-9.52%
6 MONTH PERFORMANCE
-71.03%
YEAR-TO-DATE PERFORMANCE
-13.41%
1 YEAR PERFORMANCE
-81.33%
Incannex Healthcare Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.32 | $0.31 (-1.11%) | $0.34 | $0.31 | 8.05 M | |
| 01/28/2026 | $0.31 | $0.31 (0.71%) | $0.32 | $0.30 | 7.79 M | $10.79 M |
| 01/27/2026 | $0.33 | $0.31 (-4.44%) | $0.33 | $0.30 | 9.07 M | $10.82 M |
| 01/26/2026 | $0.34 | $0.33 (-2.5%) | $0.34 | $0.32 | 9.48 M | $11.44 M |
| 01/23/2026 | $0.36 | $0.34 (-3.78%) | $0.36 | $0.34 | 5.82 M | $11.86 M |
| 01/22/2026 | $0.36 | $0.36 (-1.35%) | $0.37 | $0.36 | 4.74 M | $12.35 M |
| 01/21/2026 | $0.35 | $0.36 (1.02%) | $0.37 | $0.34 | 6.26 M | $12.28 M |
| 01/20/2026 | $0.37 | $0.36 (-3.51%) | $0.37 | $0.35 | 10.15 M | $12.30 M |
| 01/16/2026 | $0.38 | $0.38 (-1.87%) | $0.39 | $0.37 | 7.83 M | $12.99 M |
| 01/15/2026 | $0.42 | $0.38 (-8.17%) | $0.42 | $0.38 | 19.60 M | $13.16 M |
| 01/14/2026 | $0.38 | $0.39 (1.49%) | $0.39 | $0.38 | 8.06 M | $13.39 M |
| 01/13/2026 | $0.39 | $0.38 (-2.86%) | $0.39 | $0.38 | 5.36 M | $13.12 M |
| 01/12/2026 | $0.40 | $0.39 (-2.28%) | $0.40 | $0.38 | 5.52 M | $13.46 M |
| 01/09/2026 | $0.40 | $0.40 (-1.25%) | $0.41 | $0.39 | 4.96 M | $13.64 M |
| 01/08/2026 | $0.39 | $0.40 (3.19%) | $0.40 | $0.38 | 4.32 M | $13.71 M |
| 01/07/2026 | $0.41 | $0.39 (-4.09%) | $0.41 | $0.39 | 5.01 M | $13.40 M |
| 01/06/2026 | $0.40 | $0.41 (1.06%) | $0.42 | $0.40 | 5.90 M | $13.97 M |
| 01/05/2026 | $0.39 | $0.40 (0.41%) | $0.41 | $0.39 | 6.49 M | $13.65 M |
| 01/02/2026 | $0.36 | $0.39 (8%) | $0.39 | $0.36 | 6.47 M | $13.44 M |
| 12/31/2025 | $0.36 | $0.36 (0.06%) | $0.36 | $0.35 | 8.37 M | $12.33 M |
| 12/30/2025 | $0.37 | $0.36 (-3.54%) | $0.38 | $0.36 | 7.15 M | $12.41 M |
| 12/29/2025 | $0.39 | $0.37 (-4.02%) | $0.40 | $0.36 | 12.19 M | $12.75 M |
| 12/26/2025 | $0.41 | $0.40 (-3.3%) | $0.41 | $0.40 | 7.56 M | $13.74 M |
| 12/24/2025 | $0.41 | $0.41 (0.15%) | $0.42 | $0.41 | 2.76 M | $14.15 M |
| 12/23/2025 | $0.45 | $0.40 (-10.91%) | $0.45 | $0.40 | 12.00 M | $13.91 M |
| 12/22/2025 | $0.44 | $0.44 (-0.49%) | $0.47 | $0.44 | 10.59 M | $15.25 M |
| 12/19/2025 | $0.41 | $0.44 (6.8%) | $0.47 | $0.41 | 35.13 M | $15.09 M |
| 12/18/2025 | $0.41 | $0.40 (-3.15%) | $0.43 | $0.40 | 13.37 M | $13.68 M |
| 12/17/2025 | $0.42 | $0.41 (-2.05%) | $0.44 | $0.40 | 10.62 M | $14.17 M |
| 12/16/2025 | $0.37 | $0.42 (12.96%) | $0.42 | $0.37 | 13.33 M | $14.41 M |
| 12/15/2025 | $0.43 | $0.39 (-10.25%) | $0.43 | $0.38 | 13.27 M | $13.28 M |
| 12/12/2025 | $0.42 | $0.42 (1.63%) | $0.45 | $0.42 | 16.98 M | $14.57 M |
| 12/11/2025 | $0.41 | $0.41 (-0.51%) | $0.43 | $0.40 | 6.38 M | $14.05 M |
| 12/10/2025 | $0.40 | $0.41 (2.33%) | $0.42 | $0.38 | 17.40 M | $14.21 M |
| 12/09/2025 | $0.44 | $0.42 (-4.18%) | $0.44 | $0.41 | 14.44 M | $14.38 M |
| 12/08/2025 | $0.46 | $0.43 (-4.81%) | $0.48 | $0.43 | 14.89 M | $14.92 M |
| 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 |
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.
