5 DAY PERFORMANCE
-43.34%
1 MONTH PERFORMANCE
-58.85%
3 MONTH PERFORMANCE
-49.09%
6 MONTH PERFORMANCE
-14.92%
YEAR-TO-DATE PERFORMANCE
-36.13%
1 YEAR PERFORMANCE
-48.57%
Lixte Biotechnology Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/28/2026 | $4.38 | $4.43 (1.14%) | $4.68 | $4.20 | 366.10 K | $80.14 M |
| 07/27/2026 | $4.81 | $4.45 (-7.48%) | $5.15 | $4.44 | 297.30 K | $80.14 M |
| 07/24/2026 | $4.99 | $4.84 (-3.01%) | $5.00 | $4.60 | 190.60 K | $80.14 M |
| 07/23/2026 | $4.97 | $4.87 (-2.01%) | $4.97 | $4.65 | 334.50 K | $80.14 M |
| 07/22/2026 | $5.36 | $4.99 (-6.9%) | $5.40 | $4.93 | 579.20 K | $80.14 M |
| 07/21/2026 | $5.36 | $5.41 (0.93%) | $5.67 | $5.20 | 291.30 K | $80.14 M |
| 07/20/2026 | $5.75 | $5.21 (-9.39%) | $5.89 | $5.20 | 276.20 K | $80.14 M |
| 07/17/2026 | $5.28 | $5.79 (9.66%) | $5.97 | $5.21 | 307.10 K | $80.14 M |
| 07/14/2026 | $5.61 | $5.77 (2.85%) | $6.13 | $5.39 | 302.20 K | $80.14 M |
| 07/10/2026 | $6.18 | $6.26 (1.29%) | $6.69 | $6.01 | 235.50 K | $80.14 M |
| 07/09/2026 | $6.81 | $6.28 (-7.78%) | $7.00 | $6.18 | 339.90 K | $80.14 M |
| 07/08/2026 | $6.15 | $6.93 (12.68%) | $6.95 | $5.99 | 430.10 K | $80.14 M |
| 07/07/2026 | $7.20 | $6.10 (-15.28%) | $7.24 | $5.87 | 491.20 K | $80.14 M |
| 07/06/2026 | $7.40 | $7.34 (-0.81%) | $7.70 | $6.54 | 339.40 K | $80.14 M |
| 07/02/2026 | $7.95 | $7.21 (-9.31%) | $7.99 | $7.00 | 615.06 K | $80.14 M |
| 07/01/2026 | $7.42 | $7.67 (3.37%) | $8.38 | $7.00 | 1.86 M | $85.26 M |
| 06/30/2026 | $8.24 | $7.42 (-9.95%) | $8.24 | $7.30 | 355.60 K | $82.48 M |
| 06/29/2026 | $7.22 | $8.04 (11.36%) | $8.25 | $7.00 | 782.20 K | $89.37 M |
| 06/26/2026 | $6.67 | $7.19 (7.8%) | $7.19 | $6.67 | 214.07 K | $79.92 M |
| 06/25/2026 | $6.94 | $6.65 (-4.18%) | $6.99 | $6.55 | 211.36 K | $85.58 M |
| 06/24/2026 | $7.30 | $6.87 (-5.89%) | $7.46 | $6.60 | 290.00 K | $88.41 M |
| 06/23/2026 | $7.17 | $7.30 (1.81%) | $7.45 | $6.88 | 472.15 K | $93.95 M |
| 06/22/2026 | $7.58 | $7.48 (-1.32%) | $7.76 | $7.10 | 511.30 K | $96.26 M |
| 06/18/2026 | $7.09 | $7.61 (7.33%) | $7.78 | $6.85 | 1.01 M | $111.29 M |
| 06/17/2026 | $6.90 | $6.96 (0.87%) | $7.40 | $6.66 | 508.20 K | $101.78 M |
| 06/16/2026 | $6.86 | $6.88 (0.29%) | $6.99 | $6.28 | 774.82 K | $100.61 M |
| 06/15/2026 | $6.30 | $6.72 (6.67%) | $6.80 | $6.30 | 348.84 K | $98.27 M |
| 06/12/2026 | $7.11 | $6.19 (-12.94%) | $7.11 | $5.88 | 871.82 K | $90.52 M |
| 06/11/2026 | $6.86 | $7.25 (5.69%) | $7.51 | $6.81 | 442.11 K | $118.74 M |
| 06/10/2026 | $6.85 | $6.89 (0.58%) | $7.16 | $6.80 | 189.90 K | $112.84 M |
| 06/09/2026 | $6.80 | $6.87 (1.03%) | $7.40 | $6.76 | 254.62 K | $112.52 M |
| 06/08/2026 | $7.24 | $6.65 (-8.15%) | $7.36 | $6.05 | 419.21 K | $108.91 M |
| 06/05/2026 | $6.83 | $7.00 (2.49%) | $7.48 | $6.69 | 149.80 K | $114.64 M |
| 06/04/2026 | $6.71 | $7.00 (4.32%) | $7.27 | $6.41 | 183.36 K | $126.92 M |
| 06/03/2026 | $7.03 | $6.71 (-4.55%) | $7.25 | $6.40 | 244.30 K | $121.66 M |
| 06/02/2026 | $7.16 | $7.04 (-1.68%) | $7.50 | $6.80 | 304.00 K | $127.65 M |
| 06/01/2026 | $6.45 | $7.21 (11.78%) | $7.37 | $5.80 | 817.43 K | $130.73 M |
| 05/29/2026 | $5.93 | $6.25 (5.4%) | $6.34 | $5.91 | 40.36 K | $113.32 M |
| 05/28/2026 | $6.02 | $5.99 (-0.5%) | $6.49 | $5.87 | 85.71 K | $119.12 M |
| 05/27/2026 | $5.58 | $6.42 (15.05%) | $6.50 | $5.50 | 236.62 K | $127.67 M |
| 05/26/2026 | $5.88 | $5.65 (-3.91%) | $6.05 | $5.48 | 153.40 K | $112.36 M |
| 05/22/2026 | $5.93 | $5.88 (-0.84%) | $6.05 | $5.30 | 140.91 K | $116.93 M |
| 05/21/2026 | $5.48 | $5.91 (7.85%) | $6.11 | $5.47 | 166.30 K | $127.89 M |
| 05/20/2026 | $5.15 | $5.60 (8.74%) | $5.75 | $5.15 | 102.64 K | $121.18 M |
| 05/19/2026 | $4.60 | $5.27 (14.57%) | $5.49 | $4.07 | 74.61 K | $114.04 M |
| 05/18/2026 | $5.14 | $4.70 (-8.56%) | $5.27 | $4.65 | 67.40 K | $101.71 M |
| 05/15/2026 | $5.44 | $5.16 (-5.15%) | $5.72 | $4.82 | 149.73 K | $111.66 M |
| 05/14/2026 | $4.96 | $5.04 (1.61%) | $5.33 | $4.75 | 89.52 K | $117.91 M |
| 05/13/2026 | $5.09 | $5.00 (-1.77%) | $5.16 | $4.85 | 41.00 K | $116.97 M |
| 05/12/2026 | $4.98 | $5.07 (1.81%) | $5.20 | $4.72 | 40.50 K | $118.61 M |
| 05/11/2026 | $5.22 | $5.15 (-1.34%) | $5.47 | $4.94 | 96.11 K | $120.48 M |
| 05/08/2026 | $4.94 | $5.16 (4.45%) | $5.55 | $4.75 | 124.40 K | $120.71 M |
| 05/07/2026 | $4.32 | $4.93 (14.12%) | $5.00 | $3.97 | 163.10 K | $123.98 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.
