Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
6.25
+0.26 (4.34%)
At close: May 29, 2026, 4:00 PM EDT
6.22
-0.03 (-0.43%)
After-hours: May 29, 2026, 7:45 PM EDT
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.93 | 6.34 | 5.91 | 6.25 | 6.25 | 4.34% | 40,305 |
| May 28, 2026 | 6.02 | 6.49 | 5.87 | 5.99 | 5.99 | -6.70% | 85,696 |
| May 27, 2026 | 5.58 | 6.50 | 5.50 | 6.42 | 6.42 | 13.63% | 236,591 |
| May 26, 2026 | 5.88 | 6.05 | 5.48 | 5.65 | 5.65 | -3.91% | 145,375 |
| May 22, 2026 | 5.93 | 6.05 | 5.30 | 5.88 | 5.88 | -0.51% | 140,908 |
| May 21, 2026 | 5.48 | 6.11 | 5.47 | 5.91 | 5.91 | 5.54% | 166,155 |
| May 20, 2026 | 5.15 | 5.75 | 5.15 | 5.60 | 5.60 | 6.26% | 102,643 |
| May 19, 2026 | 4.60 | 5.49 | 4.07 | 5.27 | 5.27 | 12.13% | 74,595 |
| May 18, 2026 | 5.14 | 5.27 | 4.65 | 4.70 | 4.70 | -8.91% | 67,379 |
| May 15, 2026 | 5.44 | 5.72 | 4.82 | 5.16 | 5.16 | 2.38% | 149,729 |
| May 14, 2026 | 4.96 | 5.33 | 4.75 | 5.04 | 5.04 | 0.80% | 89,522 |
| May 13, 2026 | 5.09 | 5.16 | 4.85 | 5.00 | 5.00 | -1.38% | 40,999 |
| May 12, 2026 | 4.98 | 5.20 | 4.72 | 5.07 | 5.07 | -1.55% | 40,471 |
| May 11, 2026 | 5.22 | 5.47 | 4.94 | 5.15 | 5.15 | -0.19% | 96,109 |
| May 8, 2026 | 4.94 | 5.55 | 4.75 | 5.16 | 5.16 | 4.67% | 124,360 |
| May 7, 2026 | 4.32 | 5.00 | 3.97 | 4.93 | 4.93 | 12.05% | 163,094 |
| May 6, 2026 | 4.55 | 4.55 | 3.96 | 4.40 | 4.40 | -1.90% | 99,643 |
| May 5, 2026 | 3.33 | 4.53 | 3.30 | 4.49 | 4.49 | 36.32% | 213,738 |
| May 4, 2026 | 3.30 | 3.44 | 3.29 | 3.29 | 3.29 | -2.37% | 7,027 |
| May 1, 2026 | 3.42 | 3.44 | 3.34 | 3.37 | 3.37 | -3.71% | 7,582 |
| Apr 30, 2026 | 3.46 | 3.58 | 3.44 | 3.50 | 3.50 | - | 14,684 |
| Apr 29, 2026 | 3.69 | 3.73 | 3.37 | 3.50 | 3.50 | -2.78% | 13,039 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.41 | 3.60 | 3.60 | -5.26% | 23,128 |
| Apr 27, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 2.43% | 17,034 |
| Apr 24, 2026 | 3.92 | 4.05 | 3.64 | 3.71 | 3.71 | -6.78% | 52,014 |
| Apr 23, 2026 | 3.83 | 4.14 | 3.73 | 3.98 | 3.98 | 3.92% | 119,657 |
| Apr 22, 2026 | 3.55 | 3.90 | 3.50 | 3.83 | 3.83 | 10.06% | 39,441 |
| Apr 21, 2026 | 3.35 | 3.48 | 3.25 | 3.48 | 3.48 | 1.31% | 12,412 |
| Apr 20, 2026 | 3.61 | 3.61 | 3.34 | 3.44 | 3.44 | -4.85% | 7,821 |
| Apr 17, 2026 | 3.28 | 3.65 | 3.23 | 3.61 | 3.61 | 12.11% | 29,678 |
| Apr 16, 2026 | 3.14 | 3.22 | 3.10 | 3.22 | 3.22 | 3.54% | 21,632 |
| Apr 15, 2026 | 2.95 | 3.16 | 2.95 | 3.11 | 3.11 | 6.87% | 50,493 |
| Apr 14, 2026 | 2.88 | 3.10 | 2.88 | 2.91 | 2.91 | -0.68% | 7,648 |
| Apr 13, 2026 | 2.96 | 3.08 | 2.93 | 2.93 | 2.93 | -3.93% | 31,107 |
| Apr 10, 2026 | 2.90 | 3.05 | 2.71 | 3.05 | 3.05 | 5.17% | 129,783 |
| Apr 9, 2026 | 3.07 | 3.09 | 2.85 | 2.90 | 2.90 | 1.75% | 13,381 |
| Apr 8, 2026 | 3.06 | 3.06 | 2.80 | 2.85 | 2.85 | - | 31,209 |
| Apr 7, 2026 | 2.82 | 3.05 | 2.50 | 2.85 | 2.85 | -1.04% | 17,014 |
| Apr 6, 2026 | 3.05 | 3.12 | 2.88 | 2.88 | 2.88 | -5.57% | 43,980 |
| Apr 2, 2026 | 3.05 | 3.22 | 2.94 | 3.05 | 3.05 | -0.49% | 21,816 |
| Apr 1, 2026 | 3.05 | 3.23 | 3.02 | 3.07 | 3.07 | -0.16% | 75,899 |
| Mar 31, 2026 | 3.24 | 3.24 | 3.00 | 3.07 | 3.07 | -1.92% | 25,671 |
| Mar 30, 2026 | 3.04 | 3.22 | 3.00 | 3.13 | 3.13 | 1.29% | 40,835 |
| Mar 27, 2026 | 2.99 | 3.24 | 2.87 | 3.09 | 3.09 | 4.22% | 61,780 |
| Mar 26, 2026 | 2.96 | 3.02 | 2.85 | 2.97 | 2.97 | -0.84% | 76,364 |
| Mar 25, 2026 | 2.78 | 3.12 | 2.72 | 2.99 | 2.99 | 10.74% | 203,151 |
| Mar 24, 2026 | 2.65 | 2.80 | 2.60 | 2.70 | 2.70 | 1.50% | 29,371 |
| Mar 23, 2026 | 2.80 | 2.86 | 2.65 | 2.66 | 2.66 | -2.92% | 13,327 |
| Mar 20, 2026 | 2.97 | 2.97 | 2.74 | 2.74 | 2.74 | -5.84% | 31,264 |
| Mar 19, 2026 | 2.90 | 3.05 | 2.79 | 2.91 | 2.91 | 3.19% | 16,298 |