NASDAQ:IXHL

Incannex Healthcare Stock Price (Quote)

etoro logo Buy IXHL
*Your capital is at risk
$3.06
+0.0100 (+0.328%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $3.00 $5.00 Wednesday, 3rd Jun 2026 IXHL stock ended at $3.06. This is 0.328% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.65% from a day low at $3.01 to a day high of $3.12.
90 days $2.49 $6.46
52 weeks $2.49 $49.80

Historical Incannex Healthcare Limited prices

Date Open High Low Close Volume
Jun 03, 2026 $3.07 $3.12 $3.01 $3.06 171 862
Jun 02, 2026 $3.22 $3.28 $3.00 $3.05 229 214
Jun 01, 2026 $3.33 $3.35 $3.16 $3.25 196 110
May 29, 2026 $3.46 $3.54 $3.35 $3.35 150 673
May 28, 2026 $3.20 $3.59 $3.15 $3.55 226 435
May 27, 2026 $3.31 $3.36 $3.06 $3.25 246 822
May 26, 2026 $3.50 $3.52 $3.32 $3.36 290 246
May 22, 2026 $3.62 $3.71 $3.51 $3.52 117 459
May 21, 2026 $3.68 $3.74 $3.60 $3.64 111 257
May 20, 2026 $3.71 $3.79 $3.52 $3.71 147 294
May 19, 2026 $3.80 $3.93 $3.69 $3.70 120 854
May 18, 2026 $3.97 $3.97 $3.65 $3.79 283 330
May 15, 2026 $3.97 $4.04 $3.83 $3.96 302 221
May 14, 2026 $3.90 $4.08 $3.75 $3.88 268 554
May 13, 2026 $3.75 $3.98 $3.71 $3.85 220 019
May 12, 2026 $4.36 $4.36 $3.84 $3.90 393 509
May 11, 2026 $4.37 $4.67 $4.22 $4.53 326 367
May 08, 2026 $4.82 $4.97 $4.55 $4.58 332 813
May 07, 2026 $4.97 $5.00 $4.56 $4.80 305 795
May 06, 2026 $4.69 $4.98 $4.69 $4.91 219 975
May 05, 2026 $4.64 $4.80 $4.59 $4.75 253 685
May 04, 2026 $4.56 $4.70 $4.42 $4.62 290 349
May 01, 2026 $4.39 $4.74 $4.39 $4.55 355 199
Apr 30, 2026 $3.91 $4.47 $3.88 $4.39 584 284
Apr 29, 2026 $4.10 $4.15 $3.86 $3.92 377 351

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IXHL stock historical prices to predict future price movements?
Trend Analysis: Examine the IXHL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IXHL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT INCANNEX HEALTHCARE LIMITED
Incannex Healthcare
Incannex Healthcare Limited engages in the research, development, and sale of medicinal cannabinoid products in Australia. It offers pharmaceutical grade cannabinoid products under the Incannex brand name. The company's products include IHL-42X, which is in Phase II clinical trials for obstructive sleep apnea; IHL-216A for traumatic brain injury; and IHL-675A, a combination of hydroxychloroquine and cannabidiol for the prevention and treatment of...
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE