Get the Stockscreener App
1.17
6.40%
-0.08
After Hours:
1.17
Lixte Biotechnology Holdings Inc Stock (LIXT) Price History
The historical daily chart and data for Lixte Biotechnology Holdings Inc stock (LIXT), show that the latest closing stock price as of May 30, 2025, is $1.17.
- Lixte Biotechnology Holdings Inc all-time high stock price is $9.50, occurred on July 17, 2023.
- The lowest Lixte Biotechnology Holdings Inc stock price recorded was $0.00 on August 14, 2024. Since then, Lixte Biotechnology Holdings Inc's stock price has risen over to $1.17 now.
- The 52-week high stock price for LIXT is $3.50, representing a 199.15% increase from the current share price, occurred on June 14, 2024.
- The 52-week low stock price for LIXT is $1.02, indicating a -12.82% decrease from the current share price, occurred on March 12, 2025.
- The closing price of Lixte Biotechnology Holdings Inc (LIXT) stock in the beginning of 2024 was $1.30. The stock closed the year at $0.509, a loss of over -60.85% for the year.
The table below shows more information about LIXT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $1.25 | $1.16 | $0.095 | 9,247.0 | -6.40% |
| May 29, 2025 | $1.34 | $1.20 | $0.14 | 12,589.0 | -6.72% |
| May 28, 2025 | $1.39 | $1.25 | $0.14 | 15,919.0 | +0.75% |
| May 27, 2025 | $1.41 | $1.29 | $0.1199 | 17,017.0 | +0.76% |
| May 23, 2025 | $1.33 | $1.26 | $0.07 | 20,081.0 | +4.76% |
| May 22, 2025 | $1.29 | $1.26 | $0.03 | 1,934.0 | -6.15% |
| May 21, 2025 | $1.36 | $1.31 | $0.05 | 3,459.0 | +2.48% |
| May 20, 2025 | $1.31 | $1.28 | $0.03 | 2,639.0 | +0.77% |
| May 19, 2025 | $1.46 | $1.30 | $0.16 | 20,222.0 | -5.80% |
| May 16, 2025 | $1.52 | $1.36 | $0.16 | 15,883.0 | -4.17% |
| May 15, 2025 | $1.52 | $1.26 | $0.26 | 19,663.0 | -3.42% |
| May 14, 2025 | $1.50 | $1.42 | $0.0799 | 7,967.0 | +5.74% |
| May 13, 2025 | $1.62 | $1.27 | $0.3513 | 160,296.0 | +10.16% |
| May 12, 2025 | $1.30 | $1.28 | $0.0209 | 6,294.0 | +5.26% |
| May 09, 2025 | $1.28 | $1.21 | $0.0704 | 10,918.0 | +0.50% |
| May 08, 2025 | $1.23 | $1.21 | $0.0226 | 4,241.0 | +3.42% |
| May 07, 2025 | $1.28 | $1.15 | $0.13 | 6,424.0 | -0.85% |
| May 06, 2025 | $1.31 | $1.15 | $0.1623 | 8,990.0 | -6.35% |
| May 05, 2025 | $1.28 | $1.25 | $0.03 | 2,497.0 | +0.80% |
| May 02, 2025 | $1.26 | $1.14 | $0.1221 | 9,239.0 | -0.79% |
Lixte Biotechnology Holdings Inc Stock (LIXT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lixte Biotechnology Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LIXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lixte Biotechnology Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lixte Biotechnology Holdings Inc Stock (LIXT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.62 | $1.14 | $0.48 | 366,942.0 | -7.14% |
| Apr, 2025 | $1.50 | $1.10 | $0.395 | 168,965.0 | +4.13% |
| Mar, 2025 | $1.43 | $1.02 | $0.41 | 662,143.0 | -6.92% |
| Feb, 2025 | $3.00 | $1.25 | $1.75 | 2,627,230.0 | -47.37% |
| Jan, 2025 | $2.68 | $1.98 | $0.6952 | 279,734.0 | +21.69% |
Lixte Biotechnology Holdings Inc Stock (LIXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.65 | $1.80 | $0.85 | 458,606.0 | -10.31% |
| Nov, 2024 | $2.35 | $1.45 | $0.8999 | 847,608.0 | +5.69% |
| Oct, 2024 | $2.39 | $1.31 | $1.08 | 34,575,858.0 | +12.83% |
| Sep, 2024 | $2.16 | $1.67 | $0.4899 | 1,498,307.0 | +5.06% |
| Aug, 2024 | $2.40 | $1.55 | $0.85 | 1,674,318.0 | -17.59% |
| Jul, 2024 | $2.72 | $2.15 | $0.57 | 132,775.0 | -8.86% |
| Jun, 2024 | $3.50 | $2.05 | $1.45 | 1,778,258.0 | +1.36% |
| May, 2024 | $3.05 | $2.25 | $0.80 | 213,525.0 | -15.29% |
| Apr, 2024 | $3.87 | $2.76 | $1.11 | 1,530,280.0 | -18.34% |
| Mar, 2024 | $4.40 | $2.16 | $2.24 | 31,910,776.0 | +30.00% |
| Feb, 2024 | $2.84 | $1.90 | $0.94 | 1,925,944.0 | +23.81% |
| Jan, 2024 | $2.43 | $1.69 | $0.74 | 265,744.0 | -10.64% |
Lixte Biotechnology Holdings Inc Stock (LIXT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.60 | $1.90 | $0.70 | 151,365.0 | +0.86% |
| Nov, 2023 | $4.42 | $2.32 | $2.10 | 2,402,135.0 | -5.67% |
| Oct, 2023 | $2.95 | $1.93 | $1.02 | 426,850.0 | +0.82% |
| Sep, 2023 | $2.74 | $1.58 | $1.16 | 660,235.0 | -2.20% |
| Aug, 2023 | $3.81 | $2.25 | $1.56 | 1,193,972.0 | -28.84% |
| Jul, 2023 | $9.50 | $3.23 | $6.27 | 6,651,398.0 | -40.14% |
| Jun, 2023 | $7.18 | $0.5705 | $6.61 | 1,228,542.0 | +748.73% |
| May, 2023 | $0.71 | $0.472 | $0.238 | 1,383,422.0 | +23.49% |
| Apr, 2023 | $0.96 | $0.50 | $0.46 | 1,779,460.0 | -32.19% |
| Mar, 2023 | $0.97 | $0.6002 | $0.3698 | 2,325,106.0 | -8.84% |
| Feb, 2023 | $2.70 | $0.7335 | $1.97 | 79,319,407.0 | +14.87% |
| Jan, 2023 | $0.80 | $0.4802 | $0.3198 | 1,259,780.0 | +55.21% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):