LEXX
Lexaria Bioscien (LEXX)
NASDAQ
$4.49+$4.10 (+1,047.57%)
Price as of Aug 03, 2026 12:46 PM EDT
  • $9.7M
    Market Cap
  • -54.02%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -30.18%
    Low Price$5.87
    High Price$9.70
  • 3 Months
    -40.67%
    Low Price$5.87
    High Price$10.40
  • 1 Year
    -54.02%
    Low Price$5.87
    High Price$22.95
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
1:15 Split
07/31/2026
5.67
6.39
5.25
5.87
-1.34%
486,331
07/30/2026
7.80
8.25
5.59
5.94
-25.23%
733,405
07/29/2026
8.10
8.40
7.60
7.95
-1.87%
76,292
07/28/2026
7.85
8.36
7.85
8.10
+3.57%
45,346
07/27/2026
8.25
8.25
7.81
7.82
-6.71%
112,164
07/24/2026
8.57
8.63
8.30
8.39
-1.96%
7,420
07/23/2026
8.25
8.70
8.25
8.55
+1.93%
39,503
07/22/2026
8.37
8.70
8.25
8.39
+1.01%
65,022
07/21/2026
8.87
8.87
8.16
8.31
-7.70%
220,056
07/20/2026
9.26
9.30
8.70
9.00
-5.68%
24,897
07/17/2026
8.40
9.72
8.23
9.54
+13.71%
131,257
07/16/2026
8.70
8.85
8.16
8.39
-4.88%
182,814
07/15/2026
9.14
9.15
8.45
8.82
+0.15%
18,230
07/14/2026
8.85
9.60
8.25
8.81
-1.29%
50,634
07/13/2026
10.18
10.18
8.53
8.92
-8.00%
62,676
07/13/2026
-$0.08 Earnings
07/10/2026
9.33
9.75
8.70
9.70
+5.14%
55,353
07/09/2026
9.15
9.60
9.00
9.23
+1.65%
127,167
07/08/2026
8.18
9.22
7.84
9.08
+14.09%
183,281
07/07/2026
8.10
8.69
7.95
7.95
-5.22%
16,936
07/06/2026
8.40
8.70
8.10
8.39
-0.11%
12,708
07/02/2026
8.55
9.00
8.40
8.40
-2.08%
49,031
07/01/2026
8.54
8.70
8.40
8.58
+2.14%
14,852
06/30/2026
8.25
8.69
8.10
8.40
-1.53%
50,747
06/29/2026
8.70
8.70
8.25
8.53
+7.30%
35,966
06/26/2026
7.97
8.40
7.95
7.95
-3.11%
46,593
06/25/2026
8.10
8.52
8.10
8.21
0.00%
68,613
06/24/2026
8.40
8.48
7.95
8.21
-3.61%
90,815
06/23/2026
9.00
9.15
8.38
8.51
-2.63%
49,360
06/22/2026
8.48
9.00
8.48
8.74
+7.89%
62,898
06/18/2026
9.15
9.60
8.10
8.10
-11.52%
150,745
06/17/2026
8.70
9.30
8.55
9.16
+3.65%
62,959
06/16/2026
9.00
9.75
8.84
8.84
-2.81%
46,878
06/15/2026
9.17
9.30
9.00
9.09
-1.38%
34,399
06/12/2026
9.56
9.75
9.09
9.22
-4.12%
96,697
06/11/2026
10.35
10.35
9.54
9.61
-2.30%
71,073
06/10/2026
9.77
10.50
9.77
9.84
-1.80%
117,152
06/09/2026
9.90
10.79
9.75
10.02
+3.31%
110,736
06/08/2026
9.47
10.01
9.45
9.70
+1.51%
41,074
06/05/2026
10.05
10.05
9.56
9.56
+0.16%
54,920
06/04/2026
9.00
10.20
9.00
9.54
+2.65%
147,301
06/03/2026
9.00
9.45
9.00
9.29
+3.09%
59,652
06/02/2026
9.00
9.44
8.93
9.02
-2.48%
98,621
06/01/2026
9.08
9.39
8.87
9.24
+2.38%
51,084
05/29/2026
9.30
9.41
8.88
9.03
-2.92%
61,780
05/28/2026
9.54
9.55
8.90
9.30
+1.27%
98,510
05/27/2026
9.99
10.24
9.17
9.18
-7.98%
83,902
05/26/2026
9.75
10.35
9.61
9.98
+2.37%
125,017
05/22/2026
9.45
10.20
9.18
9.75
+7.33%
102,963
05/21/2026
8.55
9.27
8.55
9.08
+4.14%
106,596
05/20/2026
8.85
9.15
8.70
8.72
+0.73%
143,079
05/19/2026
8.61
8.86
8.25
8.66
+3.07%
72,018
05/18/2026
8.82
8.93
8.40
8.40
-5.42%
54,711
05/15/2026
9.33
9.34
8.71
8.88
-3.06%
43,792
05/14/2026
9.30
9.72
9.16
9.16
+1.41%
120,805
05/13/2026
8.55
9.67
8.25
9.04
+4.44%
193,135
05/12/2026
9.30
9.45
8.63
8.65
-4.63%
305,340
05/11/2026
9.15
9.75
9.02
9.07
-0.82%
95,263
05/08/2026
9.53
9.79
9.01
9.15
-4.82%
269,539
05/07/2026
10.05
10.40
9.33
9.61
-5.00%
250,797
05/06/2026
10.50
10.84
9.90
10.12
-2.68%
155,444
05/05/2026
10.00
10.95
10.00
10.40
+3.20%
82,413
05/04/2026
10.67
10.84
10.03
10.07
-5.60%
61,777
05/01/2026
9.75
10.88
9.60
10.67
+7.94%
109,246
04/30/2026
10.52
10.80
8.21
9.89
-4.34%
325,883
04/29/2026
13.58
13.58
10.20
10.33
-21.93%
791,339
04/28/2026
14.70
14.70
13.05
13.24
-7.15%
124,803
04/27/2026
14.55
15.15
14.11
14.25
+0.69%
104,770
04/24/2026
14.25
14.40
13.50
14.16
+0.10%
84,385
04/23/2026
14.41
14.48
13.63
14.14
-2.79%
167,524
04/22/2026
14.10
14.81
13.95
14.55
+2.19%
116,381
04/21/2026
15.30
15.45
14.06
14.24
-4.50%
328,955
04/20/2026
15.75
15.75
14.63
14.91
-3.50%
190,623
04/17/2026
15.00
15.83
14.28
15.45
+4.57%
352,397
04/16/2026
15.30
15.30
14.25
14.78
-4.37%
102,424
04/15/2026
15.60
15.60
14.57
15.45
+0.98%
99,668
04/14/2026
14.25
15.90
13.95
15.30
+4.08%
223,919
04/13/2026
14.21
14.99
13.36
14.70
+7.69%
155,861
04/13/2026
-$0.06 Earnings
04/10/2026
13.59
14.24
13.07
13.65
+0.56%
92,919
04/09/2026
14.24
14.84
13.50
13.57
-5.27%
75,095
04/08/2026
15.75
15.75
14.25
14.33
-3.52%
137,187
04/07/2026
15.45
15.45
13.52
14.85
-6.60%
389,272
04/06/2026
15.45
15.90
14.42
15.90
+1.92%
368,665
04/02/2026
13.35
15.75
13.20
15.60
+20.08%
668,357
04/01/2026
12.03
13.35
11.85
12.99
+11.04%
253,525
03/31/2026
12.00
12.30
11.55
11.70
0.00%
114,714
03/30/2026
11.30
12.00
11.16
11.70
+5.08%
124,474
03/27/2026
11.70
11.85
10.50
11.13
-1.08%
146,648
03/26/2026
11.49
12.60
11.25
11.26
-3.15%
253,444
03/25/2026
11.51
11.96
11.29
11.62
-0.92%
61,755
03/24/2026
10.95
12.30
10.95
11.73
+7.12%
339,087
03/23/2026
10.50
11.10
10.50
10.95
+2.34%
38,631
03/20/2026
10.88
11.25
10.50
10.70
-1.61%
228,994
03/19/2026
11.10
11.10
10.65
10.88
-2.68%
97,658
03/18/2026
10.95
11.40
10.35
11.18
+1.83%
126,059
03/17/2026
10.65
11.96
10.51
10.97
+3.39%
113,578
03/16/2026
10.35
11.25
9.77
10.61
+1.09%
144,321
03/13/2026
9.98
10.83
9.77
10.50
+3.12%
82,897