5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-9.64%
3 MONTH PERFORMANCE
-30.88%
6 MONTH PERFORMANCE
-21.47%
YEAR-TO-DATE PERFORMANCE
-23.66%
1 YEAR PERFORMANCE
+109.79%
Lixte Biotechnology Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.12 | $3.11 (-0.32%) | $3.12 | $3.05 | 8.25 K | |
| 02/17/2026 | $3.08 | $3.02 (-1.95%) | $3.28 | $3.02 | 13.64 K | $18.64 M |
| 02/13/2026 | $3.07 | $3.05 (-0.65%) | $3.20 | $3.05 | 24.80 K | $18.82 M |
| 02/12/2026 | $2.96 | $3.12 (5.41%) | $3.24 | $2.96 | 83.10 K | $19.25 M |
| 02/11/2026 | $2.78 | $3.06 (10.07%) | $3.09 | $2.45 | 134.10 K | $18.88 M |
| 02/10/2026 | $2.98 | $2.69 (-9.73%) | $3.08 | $2.63 | 117.21 K | $16.60 M |
| 02/09/2026 | $3.02 | $2.98 (-1.32%) | $3.05 | $2.76 | 111.50 K | $18.39 M |
| 02/06/2026 | $3.05 | $2.95 (-3.28%) | $3.08 | $2.84 | 78.78 K | $18.21 M |
| 02/05/2026 | $3.19 | $3.02 (-5.33%) | $3.27 | $2.94 | 69.21 K | $18.64 M |
| 02/04/2026 | $3.26 | $3.22 (-1.23%) | $3.31 | $3.00 | 26.15 K | $19.87 M |
| 02/03/2026 | $3.62 | $3.38 (-6.63%) | $3.66 | $3.11 | 40.82 K | $20.86 M |
| 02/02/2026 | $3.70 | $3.56 (-3.78%) | $3.84 | $3.40 | 68.95 K | $21.97 M |
| 01/30/2026 | $3.94 | $3.72 (-5.58%) | $3.95 | $3.60 | 175.12 K | $22.96 M |
| 01/29/2026 | $3.68 | $3.91 (6.25%) | $4.01 | $3.66 | 232.10 K | $24.13 M |
| 01/28/2026 | $3.42 | $3.71 (8.48%) | $3.78 | $3.42 | 185.15 K | $22.90 M |
| 01/27/2026 | $3.18 | $3.42 (7.55%) | $3.48 | $3.17 | 122.22 K | $21.11 M |
| 01/26/2026 | $3.30 | $3.41 (3.33%) | $3.53 | $3.04 | 176.30 K | $21.04 M |
| 01/23/2026 | $3.30 | $3.33 (0.91%) | $3.50 | $3.29 | 61.10 K | $20.55 M |
| 01/22/2026 | $3.21 | $3.35 (4.36%) | $3.51 | $3.21 | 29.33 K | $20.67 M |
| 01/21/2026 | $3.03 | $3.16 (4.29%) | $3.43 | $2.86 | 133.44 K | $19.50 M |
| 01/20/2026 | $3.25 | $3.04 (-6.46%) | $3.33 | $2.90 | 109.20 K | $18.76 M |
| 01/16/2026 | $3.41 | $3.32 (-2.64%) | $3.64 | $3.32 | 140.41 K | $20.49 M |
| 01/15/2026 | $3.61 | $3.41 (-5.54%) | $3.64 | $3.33 | 61.54 K | $21.04 M |
| 01/14/2026 | $3.31 | $3.58 (8.16%) | $3.66 | $3.26 | 59.80 K | $22.09 M |
| 01/13/2026 | $3.44 | $3.34 (-2.91%) | $3.55 | $3.28 | 74.00 K | $20.61 M |
| 01/12/2026 | $3.61 | $3.40 (-5.82%) | $3.64 | $3.40 | 66.77 K | $20.98 M |
| 01/09/2026 | $3.73 | $3.65 (-2.14%) | $3.80 | $3.61 | 75.64 K | $22.52 M |
| 01/08/2026 | $3.94 | $3.75 (-4.82%) | $3.95 | $3.68 | 73.07 K | $23.14 M |
| 01/07/2026 | $3.75 | $3.94 (5.07%) | $4.03 | $3.63 | 175.51 K | $24.31 M |
| 01/06/2026 | $3.77 | $3.56 (-5.57%) | $3.79 | $3.50 | 95.83 K | $21.97 M |
| 01/05/2026 | $3.94 | $3.78 (-4.06%) | $3.96 | $3.72 | 76.60 K | $23.33 M |
| 01/02/2026 | $3.90 | $3.84 (-1.54%) | $3.96 | $3.72 | 79.10 K | $23.70 M |
| 12/31/2025 | $3.89 | $3.93 (1.03%) | $4.02 | $3.83 | 47.02 K | $24.25 M |
| 12/30/2025 | $3.90 | $3.90 (0%) | $4.08 | $3.80 | 74.20 K | $24.07 M |
| 12/29/2025 | $4.10 | $3.92 (-4.39%) | $4.10 | $3.85 | 50.70 K | $24.19 M |
| 12/26/2025 | $4.03 | $4.07 (0.99%) | $4.14 | $3.98 | 38.01 K | $25.12 M |
| 12/24/2025 | $4.07 | $4.05 (-0.49%) | $4.11 | $3.95 | 30.03 K | $24.99 M |
| 12/23/2025 | $4.04 | $4.09 (1.24%) | $4.31 | $4.04 | 111.01 K | $25.24 M |
| 12/22/2025 | $4.28 | $4.17 (-2.57%) | $4.32 | $4.07 | 47.44 K | $25.73 M |
| 12/19/2025 | $3.91 | $4.32 (10.49%) | $4.34 | $3.91 | 112.90 K | $26.66 M |
| 12/18/2025 | $3.50 | $3.92 (12%) | $3.99 | $3.50 | 151.35 K | $24.19 M |
| 12/17/2025 | $4.03 | $3.96 (-1.74%) | $4.14 | $3.75 | 143.72 K | $24.44 M |
| 12/16/2025 | $4.07 | $4.10 (0.74%) | $4.31 | $3.90 | 108.74 K | $25.30 M |
| 12/15/2025 | $4.14 | $3.99 (-3.62%) | $4.15 | $3.95 | 45.20 K | $24.62 M |
| 12/12/2025 | $4.12 | $4.05 (-1.7%) | $4.17 | $4.01 | 52.06 K | $24.99 M |
| 12/11/2025 | $4.26 | $4.20 (-1.41%) | $4.30 | $4.05 | 125.80 K | $25.92 M |
| 12/10/2025 | $4.31 | $4.22 (-2.09%) | $4.40 | $4.15 | 85.62 K | $26.04 M |
| 12/09/2025 | $4.30 | $4.21 (-2.09%) | $4.39 | $4.17 | 96.96 K | $25.98 M |
| 12/08/2025 | $4.09 | $4.34 (6.11%) | $4.45 | $4.01 | 97.78 K | $26.78 M |
| 12/05/2025 | $4.43 | $4.05 (-8.58%) | $4.43 | $4.04 | 63.20 K | $24.99 M |
| 12/04/2025 | $4.18 | $4.25 (1.67%) | $4.30 | $4.06 | 69.32 K | $26.23 M |
| 12/03/2025 | $4.05 | $4.20 (3.7%) | $4.23 | $3.93 | 77.90 K | $25.92 M |
| 12/02/2025 | $4.06 | $4.06 (0%) | $4.12 | $3.95 | 51.32 K | $25.06 M |
| 12/01/2025 | $4.22 | $4.10 (-2.84%) | $4.30 | $4.10 | 28.30 K | $25.30 M |
| 11/28/2025 | $4.18 | $4.27 (2.15%) | $4.80 | $3.96 | 130.51 K | $26.35 M |
| 11/26/2025 | $4.09 | $4.21 (2.93%) | $4.26 | $3.77 | 111.70 K | $25.98 M |
| 11/25/2025 | $4.73 | $4.09 (-13.53%) | $4.76 | $3.53 | 412.19 K | $25.24 M |
| 11/24/2025 | $4.35 | $4.47 (2.76%) | $4.60 | $4.27 | 101.11 K | $27.59 M |
| 11/21/2025 | $4.46 | $4.31 (-3.36%) | $4.50 | $4.14 | 67.70 K | $26.60 M |
| 11/20/2025 | $4.30 | $4.34 (0.93%) | $4.45 | $4.30 | 23.50 K | $26.78 M |
| 11/19/2025 | $4.32 | $4.33 (0.23%) | $4.44 | $4.16 | 70.05 K | $26.72 M |
| 11/18/2025 | $4.18 | $4.34 (3.83%) | $4.49 | $4.12 | 73.43 K | $26.78 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.
