Incannex Healthcare Stock Price History
NASDAQ: IXHLHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.10-0.10 (-3.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IXHL price history at a glance
The price history for Incannex Healthcare (IXHL) on this page begins on February 28, 2022, when the stock closed at $1,540.80; it most recently closed at $3.10 on October 5, 2026. The highest price in this record is $11,528.40, reached on March 14, 2022; the latest close is 100.0% below that peak. Across the 3 complete calendar years in the table, IXHL finished higher in 0 and lower in 3. Its best year was 2024 (-58.0%) and its worst was 2025 (-80.0%).
Over roughly 5 years the share price changed -99.8%, a -74.1% compound annual price return (excluding dividends). In the last 12 months alone, IXHL has lost 75.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $11,528.40
- Date of high
- Mar 14, 2022
- Low since 2022
- $2.40
- Date of low
- May 12, 2025
- 52-week high
- $14.91
- 52-week low
- $2.49
- Last close
- $3.10
IXHL returns
1 week
-3.43%
1 month
-4.02%
3 months
-8.55%
6 months
-0.64%
Year to date
-71.14%
1 year
-75.40%
3 years
-97.42%
IXHL price return, excluding dividends.
IXHL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.10 | -73.50% |
| 2025 | 11.70 | -80.00% |
| 2024 | 58.50 | -57.97% |
| 2023 | 139.20 | -58.57% |
| 2022* | 336.00 | -78.19% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
IXHL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.17 | 3.24 | 3.09 | 3.10 | -3.13% | |
| 3.17 | 3.25 | 3.13 | 3.20 | +0.63% | |
| 3.13 | 3.20 | 3.13 | 3.18 | +0.32% | |
| 3.20 | 3.30 | 3.13 | 3.17 | -1.25% | |
| 3.18 | 3.23 | 3.15 | 3.21 | 0.00% | |
| 3.32 | 3.33 | 3.20 | 3.21 | -1.23% | |
| 3.23 | 3.33 | 3.20 | 3.25 | +0.31% | |
| 3.35 | 3.35 | 3.20 | 3.24 | -2.11% | |
| 3.18 | 3.35 | 3.16 | 3.31 | +5.08% | |
| 3.26 | 3.27 | 3.13 | 3.15 | -5.12% | |
| 3.38 | 3.38 | 3.26 | 3.32 | -2.35% | |
| 3.47 | 3.47 | 3.37 | 3.40 | -1.31% | |
| 3.38 | 3.54 | 3.37 | 3.45 | +1.47% | |
| 3.48 | 3.60 | 3.38 | 3.40 | -2.72% | |
| 3.64 | 3.72 | 3.48 | 3.49 | -4.12% | |
| 3.58 | 3.72 | 3.42 | 3.64 | +1.39% | |
| 3.79 | 3.79 | 3.42 | 3.59 | -5.53% | |
| 3.45 | 3.84 | 3.45 | 3.80 | +10.14% | |
| 3.29 | 3.52 | 3.29 | 3.45 | +4.86% | |
| 3.29 | 3.40 | 3.25 | 3.29 | +0.92% | |
| 3.25 | 3.32 | 3.20 | 3.26 | +0.31% | |
| 3.23 | 3.35 | 3.17 | 3.25 | +0.62% | |
| 3.33 | 3.40 | 3.22 | 3.23 | -4.15% | |
| 3.30 | 3.44 | 3.26 | 3.37 | +3.85% | |
| 3.22 | 3.31 | 3.22 | 3.25 | -0.15% | |
| 3.27 | 3.29 | 3.13 | 3.25 | -0.61% | |
| 3.20 | 3.33 | 3.19 | 3.27 | +2.83% | |
| 3.35 | 3.40 | 3.17 | 3.18 | -5.07% | |
| 3.58 | 3.62 | 3.35 | 3.35 | -7.97% | |
| 3.70 | 3.79 | 3.58 | 3.64 | -1.36% | |
| 3.71 | 3.76 | 3.65 | 3.69 | -0.27% | |
| 3.71 | 3.85 | 3.69 | 3.70 | -1.33% | |
| 3.61 | 3.94 | 3.61 | 3.75 | +3.59% | |
| 3.51 | 3.66 | 3.41 | 3.62 | +1.40% | |
| 3.62 | 3.65 | 3.51 | 3.57 | -1.38% | |
| 3.38 | 3.62 | 3.35 | 3.62 | +5.23% | |
| 3.35 | 3.47 | 3.30 | 3.44 | +2.38% | |
| 3.31 | 3.44 | 3.25 | 3.36 | +1.36% | |
| 3.30 | 3.38 | 3.24 | 3.32 | +1.07% | |
| 3.18 | 3.29 | 3.16 | 3.28 | +3.80% | |
| 3.20 | 3.23 | 3.13 | 3.16 | -0.32% | |
| 3.16 | 3.22 | 3.09 | 3.17 | -0.94% | |
| 3.30 | 3.30 | 3.14 | 3.20 | -0.93% | |
| 3.12 | 3.25 | 3.12 | 3.23 | +2.38% | |
| 3.13 | 3.24 | 3.11 | 3.16 | +1.45% | |
| 3.04 | 3.15 | 3.02 | 3.11 | +0.97% | |
| 3.00 | 3.09 | 2.97 | 3.08 | +3.70% | |
| 3.01 | 3.04 | 2.93 | 2.97 | +1.37% | |
| 2.94 | 3.12 | 2.91 | 2.93 | -0.34% | |
| 2.96 | 3.00 | 2.82 | 2.94 | +0.34% | |
| 2.84 | 2.98 | 2.82 | 2.93 | +0.69% | |
| 2.96 | 3.00 | 2.83 | 2.91 | -1.69% | |
| 3.00 | 3.02 | 2.85 | 2.96 | -0.84% | |
| 2.98 | 3.08 | 2.96 | 2.99 | +1.19% | |
| 3.14 | 3.17 | 2.95 | 2.95 | -6.65% | |
| 3.11 | 3.20 | 3.05 | 3.16 | +1.28% | |
| 3.20 | 3.20 | 3.10 | 3.12 | -2.80% | |
| 3.20 | 3.28 | 3.16 | 3.21 | 0.00% | |
| 3.16 | 3.21 | 3.05 | 3.21 | +1.26% | |
| 3.10 | 3.22 | 3.10 | 3.17 | +0.63% | |
| 3.19 | 3.24 | 3.10 | 3.15 | -2.48% | |
| 3.21 | 3.44 | 3.14 | 3.23 | +1.89% | |
| 3.36 | 3.42 | 3.15 | 3.17 | -4.23% | |
| 3.37 | 3.42 | 3.28 | 3.31 | -2.36% | |
| 3.40 | 3.48 | 3.29 | 3.39 | +0.59% | |
| 3.40 | 3.42 | 3.26 | 3.37 | -0.30% | |
| 3.64 | 3.66 | 3.30 | 3.38 | -8.89% | |
| 3.93 | 3.95 | 3.65 | 3.71 | -7.02% | |
| 3.94 | 4.01 | 3.75 | 3.99 | +0.50% | |
| 3.74 | 4.03 | 3.71 | 3.97 | +7.01% | |
| 3.74 | 3.92 | 3.64 | 3.71 | -1.33% | |
| 3.64 | 3.83 | 3.56 | 3.76 | +3.87% | |
| 3.38 | 3.79 | 3.38 | 3.62 | +5.85% | |
| 3.16 | 3.47 | 3.16 | 3.42 | +6.87% | |
| 3.33 | 3.50 | 3.12 | 3.20 | -1.54% | |
| 3.29 | 3.34 | 3.07 | 3.25 | -1.81% | |
| 3.18 | 3.39 | 3.13 | 3.31 | +1.85% | |
| 3.45 | 3.63 | 3.18 | 3.25 | -8.71% | |
| 3.73 | 3.79 | 3.43 | 3.56 | -3.78% | |
| 3.69 | 3.95 | 3.67 | 3.70 | -0.80% | |
| 3.68 | 3.92 | 3.63 | 3.73 | +1.63% | |
| 3.90 | 4.01 | 3.65 | 3.67 | -4.18% | |
| 3.81 | 4.17 | 3.75 | 3.83 | +0.26% | |
| 4.00 | 4.02 | 3.64 | 3.82 | -2.30% | |
| 3.74 | 4.22 | 3.68 | 3.91 | +6.54% | |
| 3.43 | 3.80 | 3.31 | 3.67 | +7.94% | |
| 3.03 | 3.79 | 3.02 | 3.40 | +16.44% | |
| 3.06 | 3.07 | 2.77 | 2.92 | -5.50% | |
| 3.01 | 3.27 | 3.01 | 3.09 | +0.98% | |
| 3.07 | 3.12 | 3.00 | 3.06 | +0.33% | |
| 3.22 | 3.29 | 3.00 | 3.05 | -6.15% | |
| 3.33 | 3.35 | 3.16 | 3.25 | -2.99% | |
| 3.46 | 3.54 | 3.35 | 3.35 | -5.63% | |
| 3.20 | 3.59 | 3.15 | 3.55 | +9.23% | |
| 3.31 | 3.36 | 3.06 | 3.25 | -3.27% | |
| 3.50 | 3.52 | 3.32 | 3.36 | -4.55% | |
| 3.64 | 3.71 | 3.51 | 3.52 | -3.30% | |
| 3.68 | 3.74 | 3.60 | 3.64 | -1.89% | |
| 3.71 | 3.79 | 3.52 | 3.71 | +0.27% | |
| 3.79 | 3.92 | 3.69 | 3.70 | -2.37% | |
| 3.97 | 4.00 | 3.65 | 3.79 | -4.29% | |
| 3.85 | 4.04 | 3.83 | 3.96 | +2.06% | |
| 3.85 | 4.09 | 3.75 | 3.88 | +0.78% | |
| 3.78 | 3.98 | 3.67 | 3.85 | -1.28% | |
| 4.36 | 4.39 | 3.84 | 3.90 | -13.91% | |
| 4.40 | 4.67 | 4.22 | 4.53 | -1.09% | |
| 4.78 | 4.97 | 4.55 | 4.58 | -4.58% | |
| 4.88 | 5.00 | 4.56 | 4.80 | -2.24% | |
| 4.69 | 4.98 | 4.64 | 4.91 | +3.37% | |
| 4.59 | 4.80 | 4.59 | 4.75 | +2.81% | |
| 4.56 | 4.70 | 4.43 | 4.62 | +1.54% | |
| 4.39 | 4.74 | 4.39 | 4.55 | +3.64% | |
| 3.91 | 4.47 | 3.88 | 4.39 | +11.99% | |
| 4.13 | 4.15 | 3.86 | 3.92 | -3.92% | |
| 3.96 | 4.16 | 3.93 | 4.08 | +0.25% | |
| 4.05 | 4.24 | 4.01 | 4.07 | +0.99% | |
| 3.80 | 4.06 | 3.63 | 4.03 | +6.33% | |
| 4.15 | 4.25 | 3.75 | 3.79 | -7.33% | |
| 3.78 | 4.19 | 3.73 | 4.09 | +8.49% | |
| 3.81 | 3.94 | 3.64 | 3.77 | -1.82% | |
| 3.76 | 3.90 | 3.56 | 3.84 | +5.21% | |
| 3.75 | 3.81 | 3.58 | 3.65 | +1.11% | |
| 3.65 | 3.70 | 3.41 | 3.61 | -0.55% | |
| 3.49 | 3.71 | 3.38 | 3.63 | +2.54% | |
| 3.56 | 3.73 | 3.41 | 3.54 | -0.28% | |
| 3.11 | 3.57 | 3.08 | 3.55 | +13.78% | |
| 2.92 | 3.25 | 2.89 | 3.12 | +8.33% | |
| 2.70 | 2.99 | 2.70 | 2.88 | +5.88% | |
| 2.79 | 2.87 | 2.68 | 2.72 | +0.37% | |
| 2.58 | 2.79 | 2.49 | 2.71 | +5.86% | |
| 2.90 | 2.95 | 2.55 | 2.56 | -11.72% | |
| 2.86 | 3.02 | 2.79 | 2.90 | -2.03% | |
| 3.07 | 3.14 | 2.94 | 2.96 | -1.33% | |
| 3.04 | 3.11 | 2.90 | 3.00 | -1.32% | |
| 3.21 | 3.34 | 2.97 | 3.04 | -6.17% | |
| 3.48 | 3.68 | 3.21 | 3.24 | -4.99% | |
| 3.10 | 3.60 | 3.05 | 3.41 | +5.90% | |
| 2.80 | 3.45 | 2.80 | 3.22 | +15.83% | |
| 2.99 | 3.02 | 2.78 | 2.78 | -9.45% | |
| 2.99 | 3.15 | 2.93 | 3.07 | +2.68% | |
| 3.05 | 3.06 | 2.85 | 2.99 | -3.55% | |
| 3.03 | 3.14 | 2.92 | 3.10 | +0.32% | |
| 3.30 | 3.30 | 2.97 | 3.09 | -6.65% | |
| 3.30 | 3.39 | 3.21 | 3.31 | 0.00% | |
| 3.38 | 3.40 | 3.07 | 3.31 | +1.85% | |
| 3.15 | 3.40 | 2.85 | 3.25 | +5.52% | |
| 4.00 | 4.36 | 3.03 | 3.08 | -48.41% | |
| 5.08 | 6.46 | 5.08 | 5.97 | +19.16% | |
| 4.21 | 5.45 | 4.21 | 5.01 | +18.44% | |
| 3.84 | 4.30 | 3.78 | 4.23 | +8.46% | |
| 3.90 | 3.98 | 3.80 | 3.90 | -2.50% | |
| 4.00 | 4.47 | 3.93 | 4.00 | +1.01% | |
| 3.82 | 4.12 | 3.69 | 3.96 | +4.21% | |
| 3.72 | 4.32 | 3.72 | 3.80 | -0.52% | |
| 3.96 | 4.19 | 3.65 | 3.82 | -9.91% | |
| 4.93 | 5.17 | 4.11 | 4.24 | -15.37% | |
| 4.68 | 5.19 | 4.65 | 5.01 | +5.03% | |
| 5.25 | 5.85 | 4.68 | 4.77 | -41.97% | |
| 8.19 | 8.37 | 8.07 | 8.22 | 0.00% | |
| 8.43 | 8.43 | 8.01 | 8.22 | -2.14% | |
| 8.64 | 9.33 | 8.40 | 8.40 | -0.71% | |
| 7.92 | 8.94 | 7.89 | 8.46 | +8.46% | |
| 7.65 | 8.16 | 7.65 | 7.80 | -0.76% | |
| 7.80 | 8.19 | 7.77 | 7.86 | -2.60% | |
| 8.25 | 8.28 | 7.65 | 8.07 | 0.00% | |
| 8.40 | 8.58 | 7.80 | 8.07 | -3.58% | |
| 8.64 | 8.64 | 8.31 | 8.37 | -1.06% | |
| 8.40 | 8.88 | 8.40 | 8.46 | +1.44% | |
| 8.73 | 8.88 | 8.28 | 8.34 | -3.47% | |
| 7.86 | 9.00 | 7.68 | 8.64 | +15.20% | |
| 8.52 | 8.67 | 7.50 | 7.50 | -12.28% | |
| 8.40 | 8.67 | 8.25 | 8.55 | +1.42% | |
| 8.40 | 8.76 | 7.80 | 8.43 | -5.07% | |
| 9.30 | 9.30 | 8.34 | 8.88 | -4.52% | |
| 9.30 | 9.69 | 9.15 | 9.30 | -0.64% | |
| 9.45 | 10.32 | 9.30 | 9.36 | -0.32% | |
| 9.33 | 9.57 | 8.88 | 9.39 | -0.32% | |
| 9.87 | 9.99 | 9.12 | 9.42 | -5.42% | |
| 10.23 | 10.29 | 9.72 | 9.96 | -3.49% | |
| 10.74 | 10.74 | 10.26 | 10.32 | -3.91% | |
| 10.89 | 11.10 | 10.71 | 10.74 | +0.28% | |
| 10.59 | 10.98 | 10.20 | 10.71 | 0.00% | |
| 11.10 | 11.16 | 10.56 | 10.71 | -5.31% | |
| 11.52 | 11.61 | 11.22 | 11.31 | -1.31% | |
| 12.48 | 12.60 | 11.37 | 11.46 | -1.80% | |
| 11.49 | 11.76 | 11.31 | 11.67 | +2.10% | |
| 11.76 | 11.76 | 11.31 | 11.43 | -2.56% | |
| 12.00 | 12.09 | 11.34 | 11.73 | -1.26% | |
| 12.03 | 12.30 | 11.79 | 11.88 | -0.50% | |
| 11.58 | 12.06 | 11.49 | 11.94 | +2.31% | |
| 12.18 | 12.18 | 11.55 | 11.67 | -4.19% | |
| 12.03 | 12.63 | 12.00 | 12.18 | +2.53% | |
| 11.85 | 12.24 | 11.73 | 11.88 | +1.54% | |
| 10.83 | 11.70 | 10.80 | 11.70 | +8.94% | |
| 10.74 | 10.92 | 10.41 | 10.74 | -0.56% | |
| 11.19 | 11.43 | 10.77 | 10.80 | -2.70% | |
| 11.58 | 11.94 | 10.92 | 11.10 | -7.27% | |
| 12.36 | 12.39 | 11.88 | 11.97 | -2.92% | |
| 12.30 | 12.51 | 12.21 | 12.33 | +1.73% | |
| 13.59 | 13.59 | 12.09 | 12.12 | -8.80% | |
| 13.35 | 14.01 | 13.23 | 13.29 | +1.14% | |
| 12.30 | 14.07 | 12.18 | 13.14 | +10.33% | |
| 12.30 | 12.96 | 11.85 | 11.91 | -3.41% | |
| 12.60 | 13.05 | 12.00 | 12.33 | -1.67% | |
| 11.10 | 12.69 | 11.10 | 12.54 | +8.57% | |
| 12.87 | 12.90 | 11.46 | 11.55 | -8.98% | |
| 12.48 | 13.47 | 12.48 | 12.69 | +3.68% | |
| 12.30 | 12.78 | 12.12 | 12.24 | -1.21% | |
| 12.09 | 12.54 | 11.40 | 12.39 | -0.96% | |
| 13.08 | 13.29 | 12.24 | 12.51 | -3.70% | |
| 13.65 | 14.28 | 12.75 | 12.99 | -5.25% | |
| 14.40 | 14.55 | 12.93 | 13.71 | -4.59% | |
| 13.44 | 14.91 | 13.41 | 14.37 | +7.16% | |
| 14.67 | 14.70 | 12.15 | 13.41 | +12.59% | |
| 11.04 | 12.27 | 10.74 | 11.91 | +12.15% | |
| 10.80 | 11.10 | 10.38 | 10.62 | -1.67% | |
| 10.74 | 11.25 | 10.65 | 10.80 | +0.84% | |
| 9.99 | 10.95 | 9.93 | 10.71 | +7.21% | |
| 10.11 | 10.11 | 9.72 | 9.99 | -0.89% | |
| 9.48 | 10.26 | 9.33 | 10.08 | +6.67% | |
| 9.90 | 9.90 | 9.00 | 9.45 | -5.12% | |
| 10.14 | 10.35 | 9.96 | 9.96 | -0.30% | |
| 10.47 | 10.50 | 9.90 | 9.99 | -4.86% | |
| 10.23 | 10.50 | 9.99 | 10.50 | +3.24% | |
| 10.50 | 10.86 | 10.08 | 10.17 | -3.69% | |
| 10.35 | 11.10 | 10.29 | 10.56 | -1.40% | |
| 11.25 | 11.37 | 10.50 | 10.71 | -4.29% | |
| 10.77 | 11.22 | 10.59 | 11.19 | +3.61% | |
| 10.80 | 10.83 | 10.50 | 10.80 | -0.55% | |
| 10.62 | 11.07 | 10.53 | 10.86 | +4.02% | |
| 10.56 | 10.62 | 10.29 | 10.44 | -4.40% | |
| 11.07 | 11.52 | 10.83 | 10.92 | -3.45% | |
| 10.20 | 11.43 | 10.11 | 11.31 | +11.21% | |
| 10.35 | 10.47 | 10.08 | 10.17 | -4.24% | |
| 11.28 | 11.34 | 10.56 | 10.62 | -6.10% | |
| 11.19 | 11.94 | 10.92 | 11.31 | -6.68% | |
| 11.28 | 12.42 | 10.44 | 12.12 | +17.78% | |
| 10.53 | 10.74 | 10.14 | 10.29 | -4.19% | |
| 10.38 | 11.31 | 10.20 | 10.74 | +2.29% | |
| 10.56 | 10.80 | 10.20 | 10.50 | +0.29% | |
| 10.20 | 10.86 | 10.17 | 10.47 | +2.35% | |
| 10.53 | 10.56 | 9.99 | 10.23 | -2.01% | |
| 11.88 | 12.78 | 10.20 | 10.44 | -2.52% | |
| 11.31 | 11.34 | 10.65 | 10.71 | -6.05% | |
| 10.80 | 11.85 | 10.62 | 11.40 | +9.20% | |
| 10.35 | 10.95 | 10.26 | 10.44 | -0.57% | |
| 11.34 | 11.46 | 10.38 | 10.50 | -8.14% | |
| 11.40 | 11.85 | 11.19 | 11.43 | 0.00% | |
| 11.82 | 11.85 | 11.16 | 11.43 | -6.62% | |
| 11.76 | 12.30 | 11.22 | 12.24 | +4.08% | |
| 12.96 | 13.02 | 11.40 | 11.76 | -6.67% | |
| 13.11 | 13.11 | 12.36 | 12.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IXHL chart for longer ranges.