Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
4.070
+0.020 (0.49%)
At close: Dec 26, 2025, 4:00 PM EST
4.050
-0.020 (-0.49%)
After-hours: Dec 26, 2025, 4:10 PM EST
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.03 | 4.14 | 3.98 | 4.07 | 4.07 | 0.49% | 38,006 |
| Dec 24, 2025 | 4.07 | 4.11 | 3.95 | 4.05 | 4.05 | -0.98% | 30,025 |
| Dec 23, 2025 | 4.04 | 4.31 | 4.04 | 4.09 | 4.09 | -1.92% | 111,011 |
| Dec 22, 2025 | 4.28 | 4.32 | 4.07 | 4.17 | 4.17 | -3.47% | 47,427 |
| Dec 19, 2025 | 3.91 | 4.34 | 3.91 | 4.32 | 4.32 | 10.20% | 112,884 |
| Dec 18, 2025 | 3.50 | 3.99 | 3.50 | 3.92 | 3.92 | -1.01% | 150,350 |
| Dec 17, 2025 | 4.03 | 4.14 | 3.75 | 3.96 | 3.96 | -3.41% | 143,724 |
| Dec 16, 2025 | 4.07 | 4.31 | 3.90 | 4.10 | 4.10 | 2.76% | 108,737 |
| Dec 15, 2025 | 4.14 | 4.15 | 3.95 | 3.99 | 3.99 | -1.48% | 45,191 |
| Dec 12, 2025 | 4.12 | 4.17 | 4.01 | 4.05 | 4.05 | -3.57% | 51,920 |
| Dec 11, 2025 | 4.26 | 4.30 | 4.05 | 4.20 | 4.20 | -0.47% | 125,787 |
| Dec 10, 2025 | 4.31 | 4.40 | 4.15 | 4.22 | 4.22 | 0.24% | 85,616 |
| Dec 9, 2025 | 4.30 | 4.39 | 4.17 | 4.21 | 4.21 | -3.00% | 96,956 |
| Dec 8, 2025 | 4.09 | 4.45 | 4.01 | 4.34 | 4.34 | 7.16% | 97,773 |
| Dec 5, 2025 | 4.43 | 4.43 | 4.04 | 4.05 | 4.05 | -4.71% | 63,153 |
| Dec 4, 2025 | 4.18 | 4.30 | 4.06 | 4.25 | 4.25 | 1.19% | 69,228 |
| Dec 3, 2025 | 4.05 | 4.23 | 3.93 | 4.20 | 4.20 | 3.45% | 77,892 |
| Dec 2, 2025 | 4.06 | 4.12 | 3.95 | 4.06 | 4.06 | -0.98% | 51,315 |
| Dec 1, 2025 | 4.22 | 4.30 | 4.10 | 4.10 | 4.10 | -3.98% | 28,271 |
| Nov 28, 2025 | 4.18 | 4.80 | 3.96 | 4.27 | 4.27 | 1.43% | 130,506 |
| Nov 26, 2025 | 4.09 | 4.26 | 3.77 | 4.21 | 4.21 | 2.93% | 111,702 |
| Nov 25, 2025 | 4.73 | 4.76 | 3.53 | 4.09 | 4.09 | -8.50% | 411,828 |
| Nov 24, 2025 | 4.35 | 4.60 | 4.27 | 4.47 | 4.47 | 3.71% | 101,107 |
| Nov 21, 2025 | 4.46 | 4.50 | 4.14 | 4.31 | 4.31 | -0.69% | 67,670 |
| Nov 20, 2025 | 4.30 | 4.45 | 4.30 | 4.34 | 4.34 | 0.23% | 23,433 |
| Nov 19, 2025 | 4.32 | 4.44 | 4.16 | 4.33 | 4.33 | -0.23% | 70,051 |
| Nov 18, 2025 | 4.18 | 4.49 | 4.12 | 4.34 | 4.34 | 3.09% | 73,426 |
| Nov 17, 2025 | 4.23 | 4.44 | 4.16 | 4.21 | 4.21 | 0.48% | 43,198 |
| Nov 14, 2025 | 4.25 | 4.28 | 4.06 | 4.19 | 4.19 | -2.56% | 35,129 |
| Nov 13, 2025 | 4.73 | 4.97 | 4.20 | 4.30 | 4.30 | -9.47% | 92,896 |
| Nov 12, 2025 | 4.43 | 4.88 | 4.32 | 4.75 | 4.75 | 7.71% | 118,311 |
| Nov 11, 2025 | 4.30 | 4.47 | 4.20 | 4.41 | 4.41 | 2.08% | 25,214 |
| Nov 10, 2025 | 4.40 | 4.44 | 4.22 | 4.32 | 4.32 | 1.65% | 49,892 |
| Nov 7, 2025 | 4.29 | 4.39 | 4.11 | 4.25 | 4.25 | -0.93% | 50,980 |
| Nov 6, 2025 | 4.01 | 4.45 | 3.84 | 4.29 | 4.29 | 5.15% | 133,701 |
| Nov 5, 2025 | 4.22 | 4.22 | 3.93 | 4.08 | 4.08 | -0.49% | 50,121 |
| Nov 4, 2025 | 4.41 | 4.41 | 4.09 | 4.10 | 4.10 | -7.45% | 65,788 |
| Nov 3, 2025 | 4.27 | 4.51 | 4.24 | 4.43 | 4.43 | 3.26% | 88,641 |
| Oct 31, 2025 | 4.32 | 4.38 | 4.05 | 4.29 | 4.29 | -0.69% | 72,381 |
| Oct 30, 2025 | 4.35 | 4.51 | 4.21 | 4.32 | 4.32 | -0.69% | 105,000 |
| Oct 29, 2025 | 4.28 | 4.55 | 4.12 | 4.35 | 4.35 | 1.64% | 105,456 |
| Oct 28, 2025 | 4.15 | 4.35 | 4.05 | 4.28 | 4.28 | 3.13% | 68,645 |
| Oct 27, 2025 | 4.33 | 4.42 | 4.06 | 4.15 | 4.15 | -4.16% | 56,241 |
| Oct 24, 2025 | 4.33 | 4.41 | 4.21 | 4.33 | 4.33 | - | 44,186 |
| Oct 23, 2025 | 4.28 | 4.40 | 4.18 | 4.33 | 4.33 | 1.17% | 51,950 |
| Oct 22, 2025 | 4.52 | 4.52 | 4.19 | 4.28 | 4.28 | -5.52% | 91,966 |
| Oct 21, 2025 | 4.25 | 4.56 | 4.15 | 4.53 | 4.53 | 4.62% | 136,369 |
| Oct 20, 2025 | 4.50 | 4.53 | 4.25 | 4.33 | 4.33 | -3.78% | 85,638 |
| Oct 17, 2025 | 4.48 | 4.56 | 4.11 | 4.50 | 4.50 | 3.21% | 107,681 |
| Oct 16, 2025 | 4.32 | 4.68 | 3.91 | 4.36 | 4.36 | 3.07% | 306,884 |