5 DAY PERFORMANCE
+714.48%
1 MONTH PERFORMANCE
+149.31%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+504.03%
YEAR-TO-DATE PERFORMANCE
+520.69%
1 YEAR PERFORMANCE
+757.14%
Lixte Biotechnology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2025 | $0.17 | $0.02 (-86.99%) | $0.07 | $0.02 | 257.10 K | $11.45 M |
| 11/25/2025 | $0.02 | $0.02 (7.65%) | $0.06 | $0.02 | 195.14 K | $11.13 M |
| 11/24/2025 | $0.07 | $0.01 (-84.66%) | $0.07 | $0.01 | 60.60 K | $12.16 M |
| 11/21/2025 | $0.07 | $0.05 (-27.91%) | $0.07 | $0.05 | 71.92 K | $11.73 M |
| 11/20/2025 | $0.07 | $0.05 (-30.77%) | $0.07 | $0.05 | 37.30 K | $11.81 M |
| 11/19/2025 | $0.05 | $0.07 (38.17%) | $0.08 | $0.05 | 69.00 K | $11.78 M |
| 11/18/2025 | $0.09 | $0.08 (-12%) | $0.09 | $0.05 | 8.50 K | $11.81 M |
| 11/17/2025 | $0.10 | $0.09 (-15%) | $0.10 | $0.09 | 11.84 K | $11.45 M |
| 11/14/2025 | $0.14 | $0.09 (-39.17%) | $0.14 | $0.08 | 14.20 K | $11.40 M |
| 11/13/2025 | $0.08 | $0.14 (76.68%) | $0.14 | $0.08 | 21.70 K | $11.70 M |
| 11/12/2025 | $0.10 | $0.12 (18.83%) | $0.15 | $0.05 | 45.70 K | $12.92 M |
| 11/11/2025 | $0.09 | $0.09 (5.34%) | $0.10 | $0.09 | 20.73 K | $12.00 M |
| 11/10/2025 | $0.08 | $0.09 (11.59%) | $0.09 | $0.08 | 16.93 K | $11.75 M |
| 11/07/2025 | $0.08 | $0.07 (-14.15%) | $0.09 | $0.06 | 80.32 K | $11.56 M |
| 11/06/2025 | $0.12 | $0.13 (7.9%) | $0.13 | $0.07 | 18.23 K | $11.67 M |
| 11/05/2025 | $0.16 | $0.12 (-27.05%) | $0.16 | $0.10 | 15.90 K | $11.10 M |
| 11/04/2025 | $0.11 | $0.12 (6.66%) | $0.12 | $0.09 | 26.70 K | $11.15 M |
| 11/03/2025 | $0.12 | $0.13 (14.74%) | $0.13 | $0.11 | 6.00 K | $12.05 M |
| 10/31/2025 | $0.10 | $0.11 (9.8%) | $0.13 | $0.10 | 10.10 K | $11.67 M |
| 10/30/2025 | $0.13 | $0.14 (10.98%) | $0.14 | $0.11 | 10.05 K | $11.75 M |
| 10/29/2025 | $0.17 | $0.16 (-8.36%) | $0.17 | $0.16 | 4.60 K | $11.83 M |
| 10/28/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 17.87 K | $11.64 M |
| 10/27/2025 | $0.17 | $0.14 (-18.21%) | $0.18 | $0.14 | 7.00 K | $11.29 M |
| 10/24/2025 | $0.17 | $0.13 (-23.61%) | $0.18 | $0.13 | 22.61 K | $11.78 M |
| 10/23/2025 | $0.17 | $0.17 (-2.53%) | $0.17 | $0.16 | 2.50 K | $11.78 M |
| 10/22/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 4.30 K | $11.64 M |
| 10/21/2025 | $0.14 | $0.18 (29.77%) | $0.18 | $0.14 | 22.00 K | $12.32 M |
| 10/20/2025 | $0.14 | $0.14 (5.65%) | $0.14 | $0.14 | 3.46 K | $11.78 M |
| 10/17/2025 | $0.17 | $0.15 (-13.51%) | $0.17 | $0.14 | 3.89 K | $12.24 M |
| 10/16/2025 | $0.14 | $0.16 (9.56%) | $0.16 | $0.14 | 41.30 K | $11.86 M |
| 10/15/2025 | $0.12 | $0.13 (7.3%) | $0.13 | $0.12 | 3.00 K | $11.51 M |
| 10/14/2025 | $0.15 | $0.14 (-3.54%) | $0.15 | $0.13 | 9.48 K | $12.11 M |
| 10/13/2025 | $0.14 | $0.13 (-10.04%) | $0.14 | $0.13 | 631 | $11.81 M |
| 10/10/2025 | $0.12 | $0.13 (3.12%) | $0.13 | $0.12 | 6.41 K | $12.98 M |
| 10/09/2025 | $0.15 | $0.15 (0.07%) | $0.15 | $0.12 | 3.40 K | $13.06 M |
| 10/08/2025 | $0.15 | $0.15 (0%) | $0.17 | $0.15 | 4.30 K | $13.09 M |
| 10/07/2025 | $0.15 | $0.14 (-3.7%) | $0.17 | $0.14 | 13.80 K | $13.52 M |
| 10/06/2025 | $0.19 | $0.18 (-1.34%) | $0.19 | $0.15 | 18.54 K | $13.74 M |
| 10/03/2025 | $0.17 | $0.18 (9.01%) | $0.18 | $0.17 | 1.50 K | $14.47 M |
| 10/02/2025 | $0.16 | $0.17 (5%) | $0.17 | $0.16 | 2.41 K | $14.61 M |
| 10/01/2025 | $0.20 | $0.17 (-15.76%) | $0.23 | $0.13 | 41.20 K | $13.09 M |
| 09/30/2025 | $0.17 | $0.14 (-17.5%) | $0.20 | $0.14 | 20.33 K | $13.68 M |
| 09/29/2025 | $0.18 | $0.17 (-5%) | $0.20 | $0.17 | 22.43 K | $14.12 M |
| 09/26/2025 | $0.20 | $0.20 (-1.13%) | $0.21 | $0.19 | 6.60 K | $13.77 M |
| 09/25/2025 | $0.19 | $0.21 (11.63%) | $0.22 | $0.18 | 4.40 K | $14.28 M |
| 09/24/2025 | $0.18 | $0.18 (0.5%) | $0.18 | $0.18 | 1.10 K | $14.53 M |
| 09/23/2025 | $0.22 | $0.18 (-18.59%) | $0.22 | $0.18 | 5.31 K | $14.20 M |
| 09/22/2025 | $0.25 | $0.21 (-16.04%) | $0.25 | $0.17 | 32.24 K | $14.75 M |
| 09/19/2025 | $0.26 | $0.25 (-2%) | $0.27 | $0.24 | 12.90 K | $14.83 M |
| 09/18/2025 | $0.28 | $0.24 (-14%) | $0.28 | $0.20 | 43.50 K | $14.75 M |
| 09/17/2025 | $0.21 | $0.24 (15.22%) | $0.24 | $0.20 | 14.81 K | $15.32 M |
| 09/16/2025 | $0.22 | $0.18 (-19.15%) | $0.22 | $0.18 | 7.50 K | $15.32 M |
| 09/15/2025 | $0.21 | $0.22 (5.44%) | $0.22 | $0.21 | 2.70 K | $15.51 M |
| 09/12/2025 | $0.20 | $0.19 (-2.47%) | $0.22 | $0.16 | 2.60 K | $16.35 M |
| 09/11/2025 | $0.19 | $0.18 (-5.44%) | $0.21 | $0.18 | 6.10 K | $14.34 M |
| 09/10/2025 | $0.19 | $0.19 (-0.32%) | $0.21 | $0.19 | 3.10 K | $13.49 M |
| 09/09/2025 | $0.17 | $0.18 (3.33%) | $0.19 | $0.17 | 3.03 K | $13.06 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.
