IXHL
INCANNEX HEAL (IXHL)
NASDAQ
$3.07+$0.008 (+0.26%)
Price as of Jun 03, 2026 7:52 PM EDT
  • $40.1M
    Market Cap
  • -44.86%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -33.77%
    Low Price$3.05
    High Price$4.91
  • 3 Months
    -23.50%
    Low Price$2.56
    High Price$5.97
  • 1 Year
    +1,554.05%
    Low Price$0.16
    High Price$5.97
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
3.07
3.12
3.00
3.06
+0.33%
175,486
06/02/2026
3.22
3.29
3.00
3.05
-6.15%
232,146
06/01/2026
3.33
3.35
3.16
3.25
-2.99%
211,340
05/29/2026
3.46
3.54
3.35
3.35
-5.63%
170,880
05/28/2026
3.20
3.59
3.15
3.55
+9.23%
232,915
05/27/2026
3.31
3.36
3.06
3.25
-3.27%
255,806
05/26/2026
3.50
3.52
3.32
3.36
-4.55%
297,393
05/22/2026
3.64
3.71
3.51
3.52
-3.30%
127,325
05/21/2026
3.68
3.74
3.60
3.64
-1.89%
120,578
05/20/2026
3.71
3.79
3.52
3.71
+0.27%
150,890
05/19/2026
3.79
3.92
3.69
3.70
-2.37%
121,833
05/18/2026
3.97
4.00
3.65
3.79
-4.29%
291,847
05/15/2026
3.85
4.04
3.83
3.96
+2.06%
308,773
05/15/2026
-$0.35 Earnings
05/14/2026
3.85
4.09
3.75
3.88
+0.78%
288,266
05/13/2026
3.78
3.98
3.67
3.85
-1.28%
224,518
05/12/2026
4.36
4.39
3.84
3.90
-13.91%
410,971
05/11/2026
4.40
4.67
4.22
4.53
-1.09%
330,447
05/08/2026
4.78
4.97
4.55
4.58
-4.58%
336,765
05/07/2026
4.88
5.00
4.56
4.80
-2.24%
310,299
05/06/2026
4.69
4.98
4.64
4.91
+3.37%
232,724
05/05/2026
4.59
4.80
4.59
4.75
+2.81%
257,773
05/04/2026
4.56
4.70
4.43
4.62
+1.54%
296,566
05/01/2026
4.39
4.74
4.39
4.55
+3.64%
364,112
04/30/2026
3.91
4.47
3.88
4.39
+11.99%
601,456
04/29/2026
4.13
4.15
3.86
3.92
-3.92%
379,706
04/28/2026
3.96
4.16
3.93
4.08
+0.25%
289,787
04/27/2026
4.05
4.24
4.01
4.07
+0.99%
355,919
04/24/2026
3.80
4.06
3.63
4.03
+6.33%
504,329
04/23/2026
4.15
4.25
3.75
3.79
-7.33%
492,799
04/22/2026
3.78
4.19
3.73
4.09
+8.49%
699,086
04/21/2026
3.81
3.94
3.64
3.77
-1.82%
614,279
04/20/2026
3.76
3.90
3.56
3.84
+5.21%
934,162
04/17/2026
3.75
3.81
3.58
3.65
+1.11%
504,367
04/16/2026
3.65
3.70
3.41
3.61
-0.55%
501,711
04/15/2026
3.49
3.71
3.38
3.63
+2.54%
413,581
04/14/2026
3.56
3.73
3.41
3.54
-0.28%
499,373
04/13/2026
3.11
3.57
3.08
3.55
+13.78%
427,364
04/10/2026
2.92
3.25
2.89
3.12
+8.33%
628,115
04/09/2026
2.70
2.99
2.70
2.88
+5.88%
516,551
04/08/2026
2.79
2.87
2.68
2.72
+0.37%
323,469
04/07/2026
2.58
2.79
2.49
2.71
+5.86%
460,267
04/06/2026
2.90
2.95
2.55
2.56
-11.72%
703,798
04/02/2026
2.86
3.02
2.79
2.90
-2.03%
397,079
04/01/2026
3.07
3.14
2.94
2.96
-1.33%
383,067
03/31/2026
3.04
3.11
2.90
3.00
-1.32%
473,977
03/30/2026
3.21
3.34
2.97
3.04
-6.17%
548,087
03/27/2026
3.48
3.68
3.21
3.24
-4.99%
690,547
03/26/2026
3.10
3.60
3.05
3.41
+5.90%
606,671
03/25/2026
2.80
3.45
2.80
3.22
+15.83%
1,018,828
03/24/2026
2.99
3.02
2.78
2.78
-9.45%
445,526
03/23/2026
2.99
3.15
2.93
3.07
+2.68%
409,023
03/20/2026
3.05
3.06
2.85
2.99
-3.55%
429,218
03/19/2026
3.03
3.14
2.92
3.10
+0.32%
367,542
03/18/2026
3.30
3.30
2.97
3.09
-6.65%
647,654
03/17/2026
3.30
3.39
3.21
3.31
0.00%
404,949
03/16/2026
3.38
3.40
3.07
3.31
+1.85%
631,880
03/13/2026
3.15
3.40
2.85
3.25
+5.52%
1,215,325
03/12/2026
4.00
4.36
3.03
3.08
-48.41%
4,515,701
03/11/2026
5.08
6.46
5.08
5.97
+19.16%
898,422
03/10/2026
4.21
5.45
4.21
5.01
+18.44%
902,749
03/09/2026
3.84
4.30
3.78
4.23
+8.46%
220,222
03/06/2026
3.90
3.98
3.80
3.90
-2.50%
236,843
03/05/2026
4.00
4.47
3.93
4.00
+1.01%
404,676
03/04/2026
3.82
4.12
3.69
3.96
+4.21%
347,553
03/03/2026
3.72
4.32
3.72
3.80
-0.52%
418,168
03/02/2026
3.96
4.19
3.65
3.82
-9.91%
616,782
02/27/2026
4.93
5.17
4.11
4.24
-15.37%
664,086
02/27/2026
1:30 Split
02/26/2026
4.69
5.18
4.65
5.01
+5.30%
17,377,490
02/25/2026
5.24
5.86
4.68
4.76
-42.12%
71,073,908
02/24/2026
8.18
8.36
8.06
8.22
-0.07%
2,760,921
02/23/2026
8.43
8.43
8.00
8.23
-2.04%
2,935,833
02/20/2026
8.65
9.33
8.40
8.40
-0.57%
6,229,241
02/19/2026
7.92
8.94
7.90
8.45
+8.27%
5,355,877
02/18/2026
7.65
8.16
7.65
7.80
-0.57%
2,478,995
02/17/2026
7.80
8.18
7.76
7.85
-2.82%
2,561,720
02/13/2026
8.24
8.29
7.65
8.07
+0.04%
4,523,521
02/13/2026
-$0.60 Earnings
02/12/2026
8.41
8.58
7.80
8.07
-3.55%
4,310,374
02/11/2026
8.64
8.64
8.32
8.37
-1.10%
2,652,884
02/10/2026
8.40
8.88
8.40
8.46
+1.48%
2,879,627
02/09/2026
8.72
8.88
8.29
8.34
-3.51%
3,664,687
02/06/2026
7.85
9.00
7.67
8.64
+15.20%
8,607,494
02/05/2026
8.51
8.66
7.50
7.50
-12.28%
9,754,820
02/04/2026
8.40
8.68
8.25
8.55
+1.35%
4,503,347
02/03/2026
8.40
8.77
7.80
8.44
-4.87%
7,396,599
02/02/2026
9.30
9.30
8.35
8.87
-4.52%
12,318,806
01/30/2026
9.30
9.70
9.15
9.29
-0.61%
5,595,114
01/29/2026
9.45
10.31
9.30
9.35
-0.57%
8,518,920
01/28/2026
9.33
9.57
8.88
9.40
-0.19%
7,791,392
01/27/2026
9.86
9.98
9.13
9.42
-5.45%
9,065,139
01/26/2026
10.22
10.28
9.71
9.96
-3.52%
9,483,343
01/23/2026
10.73
10.73
10.25
10.32
-3.99%
5,824,320
01/22/2026
10.90
11.09
10.70
10.75
+0.53%
4,736,853
01/21/2026
10.59
10.97
10.20
10.70
-0.14%
6,255,574
01/20/2026
11.10
11.17
10.56
10.71
-5.31%
10,151,118
01/16/2026
11.53
11.61
11.22
11.31
-1.31%
7,828,162
01/15/2026
12.48
12.60
11.36
11.46
-1.72%
19,602,823
01/14/2026
11.49
11.77
11.31
11.66
+2.07%
8,060,595