Nasdaq · IXHL · stock
Incannex Healthcare Inc. (IXHL) stock price history
Every Nasdaq trading session of Incannex Healthcare Inc. from Mar 2, 2022 to Sep 28, 2026: 1,148 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IXHL adjusted close, 2022 to 2026
- $4,260
- All time high, 2022
- $19.71
- 52 week high, $2.49 low
- 1,148
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
IXHL key facts
- Incannex Healthcare Inc. (IXHL) closed at $3.15 on Sep 28, 2026 on Nasdaq.
- IXHL's all time high close is $4,260, set on Mar 15, 2022; its all time low close is $2.55 on May 12, 2025.
- IXHL's 52 week range is $2.49 to $19.71.
- IXHL returned -82.4% over the year to Sep 28, 2026.
- Since Mar 2, 2022 IXHL returned -100%, -75.0% a year compounded.
- IXHL's deepest drawdown was -99.9% from Mar 15, 2022 to May 12, 2025.
- DataCedar holds 1,148 daily sessions of IXHL history from Mar 2, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IXHL price chart, 2022 to 2026
IXHL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | -7.9% |
| 6 months | -2.8% |
| Year to date | -70.8% |
| 1 year | -82.4% |
| 3 years | -97.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 2, 2022 | -99.8% |
| Compound annual growth, 4.6 years | -75.0% |
IXHL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4,260 on Mar 15, 2022
- All time low close
- $2.55 on May 12, 2025
- 52 week high
- $19.71 on Sep 29, 2025
- 52 week low
- $2.49 on Apr 7, 2026
- Deepest drawdown
- -99.9% from Mar 15, 2022 to May 12, 2025, not yet recovered
- Best single session
- +723.5% on May 14, 2025
- Worst single session
- -75.1% on Apr 29, 2025
- Volatility, 1 year annualised
- 121.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, -54%
- Worst calendar year
- 2025, -83%
IXHL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 2, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.83 | $12.63 | $2.49 | $3.15 | -70.7% | 57.9M | 185 |
| 2025 | $63.60 | $67.50 | $2.40 | $10.74 | -83.1% | 439.1M | 250 |
| 2024 | $136.50 | $254.10 | $45.00 | $63.60 | -54.3% | 848K | 252 |
| 2023 | $360.00 | $438.00 | $58.80 | $139.20 | -58.6% | 200K | 250 |
| 2022 | $1,920 | $11,528 | $312.00 | $336.00 | n/a | 128.8K | 211 |
IXHL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.15 | -6.0% |
| August 2026 | $3.35 | +13.9% |
| July 2026 | $2.94 | -21.8% |
| June 2026 | $3.76 | +12.2% |
| May 2026 | $3.35 | -23.7% |
| April 2026 | $4.39 | +46.3% |
| March 2026 | $3.00 | -29.2% |
| February 2026 | $4.24 | -54.4% |
| January 2026 | $9.30 | -13.4% |
| December 2025 | $10.74 | -0.6% |
| November 2025 | $10.80 | -4.5% |
| October 2025 | $11.31 | -18.7% |
About the IXHL data
Daily bars. 1,148 sessions from Mar 2, 2022 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 2, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IXHL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
IXHL share price history
