5 DAY PERFORMANCE
-67.02%
1 MONTH PERFORMANCE
-57.31%
3 MONTH PERFORMANCE
-5.64%
6 MONTH PERFORMANCE
-38.63%
YEAR-TO-DATE PERFORMANCE
-36.13%
1 YEAR PERFORMANCE
+218.69%
Lixte Biotechnology Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.58 | $7.48 (-1.32%) | $7.76 | $7.10 | 511.30 K | $81.45 M |
| 06/18/2026 | $7.09 | $7.61 (7.33%) | $7.78 | $6.85 | 1.01 M | $82.87 M |
| 06/17/2026 | $6.90 | $6.96 (0.87%) | $7.40 | $6.66 | 508.20 K | $75.79 M |
| 06/16/2026 | $6.86 | $6.88 (0.29%) | $6.99 | $6.28 | 774.82 K | $74.92 M |
| 06/15/2026 | $6.30 | $6.72 (6.67%) | $6.80 | $6.30 | 348.84 K | $73.17 M |
| 06/12/2026 | $7.11 | $6.19 (-12.94%) | $7.11 | $5.88 | 871.82 K | $67.40 M |
| 06/11/2026 | $6.86 | $7.25 (5.69%) | $7.51 | $6.81 | 442.11 K | $78.95 M |
| 06/10/2026 | $6.85 | $6.89 (0.58%) | $7.16 | $6.80 | 189.90 K | $75.03 M |
| 06/09/2026 | $6.80 | $6.87 (1.03%) | $7.40 | $6.76 | 254.62 K | $74.81 M |
| 06/08/2026 | $7.24 | $6.65 (-8.15%) | $7.36 | $6.05 | 419.21 K | $72.41 M |
| 06/05/2026 | $6.83 | $7.00 (2.49%) | $7.48 | $6.69 | 149.80 K | $76.22 M |
| 06/04/2026 | $6.71 | $7.00 (4.32%) | $7.27 | $6.41 | 183.36 K | $76.22 M |
| 06/03/2026 | $7.03 | $6.71 (-4.55%) | $7.25 | $6.40 | 244.30 K | $73.07 M |
| 06/02/2026 | $7.16 | $7.04 (-1.68%) | $7.50 | $6.80 | 304.00 K | $76.66 M |
| 06/01/2026 | $6.45 | $7.21 (11.78%) | $7.37 | $5.80 | 817.43 K | $78.51 M |
| 05/29/2026 | $5.93 | $6.25 (5.4%) | $6.34 | $5.91 | 40.36 K | $68.06 M |
| 05/28/2026 | $6.02 | $5.99 (-0.5%) | $6.49 | $5.87 | 85.71 K | $65.23 M |
| 05/27/2026 | $5.58 | $6.42 (15.05%) | $6.50 | $5.50 | 236.62 K | $69.91 M |
| 05/26/2026 | $5.88 | $5.65 (-3.91%) | $6.05 | $5.48 | 153.40 K | $61.52 M |
| 05/22/2026 | $5.93 | $5.88 (-0.84%) | $6.05 | $5.30 | 140.91 K | $64.03 M |
| 05/21/2026 | $5.48 | $5.91 (7.85%) | $6.11 | $5.47 | 166.30 K | $64.35 M |
| 05/20/2026 | $5.15 | $5.60 (8.74%) | $5.75 | $5.15 | 102.64 K | $60.98 M |
| 05/19/2026 | $4.60 | $5.27 (14.57%) | $5.49 | $4.07 | 74.61 K | $57.39 M |
| 05/18/2026 | $5.14 | $4.70 (-8.56%) | $5.27 | $4.65 | 67.40 K | $51.18 M |
| 05/15/2026 | $5.44 | $5.16 (-5.15%) | $5.72 | $4.82 | 149.73 K | $56.19 M |
| 05/14/2026 | $4.96 | $5.04 (1.61%) | $5.33 | $4.75 | 89.52 K | $54.88 M |
| 05/13/2026 | $5.09 | $5.00 (-1.77%) | $5.16 | $4.85 | 41.00 K | $54.45 M |
| 05/12/2026 | $4.98 | $5.07 (1.81%) | $5.20 | $4.72 | 40.50 K | $55.21 M |
| 05/11/2026 | $5.22 | $5.15 (-1.34%) | $5.47 | $4.94 | 96.11 K | $56.08 M |
| 05/08/2026 | $4.94 | $5.16 (4.45%) | $5.55 | $4.75 | 124.40 K | $56.19 M |
| 05/07/2026 | $4.32 | $4.93 (14.12%) | $5.00 | $3.97 | 163.10 K | $53.68 M |
| 05/06/2026 | $4.55 | $4.40 (-3.3%) | $4.55 | $3.96 | 99.64 K | $47.91 M |
| 05/05/2026 | $3.33 | $4.49 (34.83%) | $4.53 | $3.30 | 213.74 K | $48.89 M |
| 05/04/2026 | $3.30 | $3.29 (-0.3%) | $3.44 | $3.29 | 7.03 K | $35.82 M |
| 05/01/2026 | $3.42 | $3.37 (-1.46%) | $3.44 | $3.34 | 7.60 K | $36.70 M |
| 04/30/2026 | $3.46 | $3.50 (1.16%) | $3.58 | $3.44 | 14.70 K | $38.11 M |
| 04/29/2026 | $3.69 | $3.50 (-5.15%) | $3.73 | $3.37 | 13.04 K | $38.11 M |
| 04/28/2026 | $3.69 | $3.60 (-2.44%) | $3.69 | $3.41 | 23.13 K | $39.20 M |
| 04/27/2026 | $3.70 | $3.80 (2.7%) | $3.90 | $3.70 | 17.03 K | $41.38 M |
| 04/24/2026 | $3.92 | $3.71 (-5.36%) | $4.05 | $3.64 | 52.01 K | $40.40 M |
| 04/23/2026 | $3.83 | $3.98 (3.92%) | $4.14 | $3.73 | 119.70 K | $43.34 M |
| 04/22/2026 | $3.55 | $3.83 (7.89%) | $3.90 | $3.50 | 39.44 K | $41.70 M |
| 04/21/2026 | $3.35 | $3.48 (3.88%) | $3.48 | $3.25 | 12.41 K | $37.89 M |
| 04/20/2026 | $3.61 | $3.44 (-4.71%) | $3.61 | $3.34 | 7.82 K | $37.46 M |
| 04/17/2026 | $3.28 | $3.61 (10.06%) | $3.65 | $3.23 | 29.70 K | $39.31 M |
| 04/16/2026 | $3.14 | $3.22 (2.55%) | $3.22 | $3.10 | 21.63 K | $35.06 M |
| 04/15/2026 | $2.95 | $3.11 (5.42%) | $3.16 | $2.95 | 50.50 K | $33.86 M |
| 04/14/2026 | $2.88 | $2.91 (1.04%) | $3.10 | $2.88 | 7.65 K | $31.69 M |
| 04/13/2026 | $2.96 | $2.93 (-1.01%) | $3.08 | $2.93 | 31.11 K | $31.90 M |
| 04/10/2026 | $2.90 | $3.05 (5.17%) | $3.05 | $2.71 | 129.80 K | $33.21 M |
| 04/09/2026 | $3.07 | $2.90 (-5.54%) | $3.09 | $2.85 | 13.40 K | $31.58 M |
| 04/08/2026 | $3.06 | $2.85 (-6.86%) | $3.06 | $2.80 | 31.21 K | $31.03 M |
| 04/07/2026 | $2.82 | $2.85 (1.06%) | $3.05 | $2.50 | 17.01 K | $31.03 M |
| 04/06/2026 | $3.05 | $2.88 (-5.57%) | $3.12 | $2.88 | 44.00 K | $31.36 M |
| 04/02/2026 | $3.05 | $3.05 (0%) | $3.22 | $2.94 | 21.82 K | $33.21 M |
| 04/01/2026 | $3.05 | $3.07 (0.66%) | $3.23 | $3.02 | 75.97 K | $33.43 M |
| 03/31/2026 | $3.24 | $3.07 (-5.25%) | $3.24 | $3.00 | 25.70 K | $33.43 M |
| 03/30/2026 | $3.04 | $3.13 (2.96%) | $3.22 | $3.00 | 40.84 K | $34.08 M |
| 03/27/2026 | $2.99 | $3.09 (3.34%) | $3.24 | $2.87 | 61.80 K | $33.65 M |
| 03/26/2026 | $2.96 | $2.97 (0.34%) | $3.02 | $2.85 | 76.40 K | $32.34 M |
| 03/25/2026 | $2.78 | $2.99 (7.55%) | $3.12 | $2.72 | 203.15 K | $32.56 M |
| 03/24/2026 | $2.65 | $2.70 (1.89%) | $2.80 | $2.60 | 29.40 K | $29.40 M |
| 03/23/2026 | $2.80 | $2.66 (-5%) | $2.86 | $2.65 | 13.33 K | $28.96 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.
