5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
-7.00%
6 MONTH PERFORMANCE
+207.97%
YEAR-TO-DATE PERFORMANCE
+109.36%
1 YEAR PERFORMANCE
+114.65%
Lixte Biotechnology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.18 | $4.25 (1.67%) | $4.30 | $4.06 | 68.30 K | $11.56 M |
| 12/03/2025 | $4.05 | $4.20 (3.7%) | $4.23 | $3.93 | 77.90 K | $11.43 M |
| 12/02/2025 | $4.06 | $4.06 (0%) | $4.12 | $3.95 | 51.32 K | $11.05 M |
| 12/01/2025 | $4.22 | $4.10 (-2.84%) | $4.30 | $4.10 | 28.30 K | $11.15 M |
| 11/28/2025 | $4.18 | $4.27 (2.15%) | $4.80 | $3.96 | 130.51 K | $11.62 M |
| 11/26/2025 | $4.09 | $4.21 (2.93%) | $4.26 | $3.77 | 111.70 K | $11.45 M |
| 11/25/2025 | $4.73 | $4.09 (-13.53%) | $4.76 | $3.53 | 412.19 K | $11.13 M |
| 11/24/2025 | $4.35 | $4.47 (2.76%) | $4.60 | $4.27 | 101.11 K | $12.16 M |
| 11/21/2025 | $4.46 | $4.31 (-3.36%) | $4.50 | $4.14 | 67.70 K | $11.73 M |
| 11/20/2025 | $4.30 | $4.34 (0.93%) | $4.45 | $4.30 | 23.50 K | $11.81 M |
| 11/19/2025 | $4.32 | $4.33 (0.23%) | $4.44 | $4.16 | 70.05 K | $11.78 M |
| 11/18/2025 | $4.18 | $4.34 (3.83%) | $4.49 | $4.12 | 73.43 K | $11.81 M |
| 11/17/2025 | $4.23 | $4.21 (-0.47%) | $4.44 | $4.16 | 43.20 K | $11.45 M |
| 11/14/2025 | $4.25 | $4.19 (-1.41%) | $4.28 | $4.06 | 35.13 K | $11.40 M |
| 11/13/2025 | $4.73 | $4.30 (-9.09%) | $4.97 | $4.20 | 92.90 K | $11.70 M |
| 11/12/2025 | $4.43 | $4.75 (7.22%) | $4.88 | $4.32 | 118.31 K | $12.92 M |
| 11/11/2025 | $4.30 | $4.41 (2.56%) | $4.47 | $4.20 | 25.21 K | $12.00 M |
| 11/10/2025 | $4.40 | $4.32 (-1.82%) | $4.44 | $4.22 | 49.90 K | $11.75 M |
| 11/07/2025 | $4.29 | $4.25 (-0.93%) | $4.39 | $4.11 | 51.00 K | $11.56 M |
| 11/06/2025 | $4.01 | $4.29 (6.98%) | $4.45 | $3.84 | 133.70 K | $11.67 M |
| 11/05/2025 | $4.22 | $4.08 (-3.32%) | $4.22 | $3.93 | 50.12 K | $11.10 M |
| 11/04/2025 | $4.41 | $4.10 (-7.03%) | $4.41 | $4.09 | 65.80 K | $11.15 M |
| 11/03/2025 | $4.27 | $4.43 (3.75%) | $4.51 | $4.24 | 88.64 K | $12.05 M |
| 10/31/2025 | $4.32 | $4.29 (-0.69%) | $4.38 | $4.05 | 72.40 K | $11.67 M |
| 10/30/2025 | $4.35 | $4.32 (-0.69%) | $4.51 | $4.21 | 105.00 K | $11.75 M |
| 10/29/2025 | $4.28 | $4.35 (1.64%) | $4.55 | $4.12 | 105.46 K | $11.83 M |
| 10/28/2025 | $4.15 | $4.28 (3.13%) | $4.35 | $4.05 | 68.65 K | $11.64 M |
| 10/27/2025 | $4.33 | $4.15 (-4.16%) | $4.42 | $4.06 | 56.24 K | $11.29 M |
| 10/24/2025 | $4.33 | $4.33 (0%) | $4.41 | $4.21 | 44.20 K | $11.78 M |
| 10/23/2025 | $4.28 | $4.33 (1.17%) | $4.40 | $4.18 | 51.95 K | $11.78 M |
| 10/22/2025 | $4.52 | $4.28 (-5.31%) | $4.52 | $4.18 | 92.00 K | $11.64 M |
| 10/21/2025 | $4.25 | $4.53 (6.59%) | $4.56 | $4.15 | 136.40 K | $12.32 M |
| 10/20/2025 | $4.50 | $4.33 (-3.78%) | $4.53 | $4.25 | 85.64 K | $11.78 M |
| 10/17/2025 | $4.48 | $4.50 (0.45%) | $4.56 | $4.11 | 107.70 K | $12.24 M |
| 10/16/2025 | $4.32 | $4.36 (0.93%) | $4.68 | $3.91 | 306.88 K | $11.86 M |
| 10/15/2025 | $4.38 | $4.23 (-3.42%) | $4.59 | $4.10 | 103.36 K | $11.51 M |
| 10/14/2025 | $4.25 | $4.45 (4.71%) | $4.45 | $4.04 | 288.12 K | $12.11 M |
| 10/13/2025 | $4.77 | $4.34 (-9.01%) | $4.97 | $4.28 | 286.32 K | $11.81 M |
| 10/10/2025 | $4.78 | $4.77 (-0.21%) | $4.90 | $4.50 | 140.80 K | $12.98 M |
| 10/09/2025 | $4.80 | $4.80 (0%) | $4.83 | $4.57 | 102.20 K | $13.06 M |
| 10/08/2025 | $5.01 | $4.81 (-3.99%) | $5.10 | $4.55 | 81.00 K | $13.09 M |
| 10/07/2025 | $5.04 | $4.97 (-1.39%) | $5.06 | $4.77 | 83.93 K | $13.52 M |
| 10/06/2025 | $5.17 | $5.05 (-2.32%) | $5.24 | $5.02 | 52.37 K | $13.74 M |
| 10/03/2025 | $5.53 | $5.32 (-3.8%) | $5.53 | $4.95 | 161.40 K | $14.47 M |
| 10/02/2025 | $4.76 | $5.37 (12.82%) | $5.50 | $4.70 | 269.70 K | $14.61 M |
| 10/01/2025 | $5.00 | $4.81 (-3.8%) | $5.30 | $4.64 | 140.50 K | $13.09 M |
| 09/30/2025 | $5.15 | $5.03 (-2.33%) | $5.15 | $4.82 | 92.00 K | $13.68 M |
| 09/29/2025 | $5.08 | $5.19 (2.17%) | $5.20 | $4.85 | 73.20 K | $14.12 M |
| 09/26/2025 | $5.30 | $5.06 (-4.53%) | $5.97 | $5.00 | 373.40 K | $13.77 M |
| 09/25/2025 | $5.28 | $5.25 (-0.57%) | $5.34 | $4.80 | 110.31 K | $14.28 M |
| 09/24/2025 | $5.22 | $5.34 (2.3%) | $5.43 | $5.12 | 86.60 K | $14.53 M |
| 09/23/2025 | $5.57 | $5.22 (-6.28%) | $5.68 | $5.13 | 77.80 K | $14.20 M |
| 09/22/2025 | $5.34 | $5.42 (1.5%) | $5.50 | $5.09 | 103.70 K | $14.75 M |
| 09/19/2025 | $5.44 | $5.45 (0.18%) | $5.60 | $5.12 | 136.40 K | $14.83 M |
| 09/18/2025 | $5.60 | $5.42 (-3.21%) | $5.69 | $5.42 | 50.10 K | $14.75 M |
| 09/17/2025 | $5.54 | $5.63 (1.62%) | $5.83 | $5.54 | 37.74 K | $15.32 M |
| 09/16/2025 | $5.65 | $5.63 (-0.35%) | $6.00 | $5.40 | 154.23 K | $15.32 M |
| 09/15/2025 | $6.00 | $5.70 (-5%) | $6.09 | $5.44 | 209.02 K | $15.51 M |
| 09/12/2025 | $5.11 | $6.01 (17.61%) | $6.26 | $5.10 | 330.20 K | $16.35 M |
| 09/11/2025 | $5.07 | $5.27 (3.94%) | $5.65 | $4.92 | 556.25 K | $14.34 M |
| 09/10/2025 | $4.60 | $4.96 (7.83%) | $5.52 | $4.60 | 624.50 K | $13.49 M |
| 09/09/2025 | $4.28 | $4.80 (12.15%) | $5.11 | $4.28 | 168.10 K | $13.06 M |
| 09/08/2025 | $4.58 | $4.33 (-5.46%) | $4.78 | $4.33 | 60.13 K | $11.78 M |
| 09/05/2025 | $4.53 | $4.57 (0.88%) | $4.80 | $4.40 | 94.43 K | $12.43 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.
