5 DAY PERFORMANCE
+644.34%
1 MONTH PERFORMANCE
+557.14%
3 MONTH PERFORMANCE
+291.82%
6 MONTH PERFORMANCE
-23.08%
YEAR-TO-DATE PERFORMANCE
-24.59%
1 YEAR PERFORMANCE
-19.86%
Lipella Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 125 | $1.41 M |
| 12/05/2025 | $0.31 | $0.31 (-1.59%) | $0.31 | $0.31 | 1.40 K | $1.41 M |
| 12/04/2025 | $0.31 | $0.31 (0%) | $0.40 | $0.31 | 1.90 K | $1.41 M |
| 12/03/2025 | $0.31 | $0.31 (1.31%) | $0.32 | $0.31 | 6.60 K | $1.41 M |
| 12/02/2025 | $0.33 | $0.28 (-16.62%) | $0.33 | $0.28 | 10.10 K | $1.26 M |
| 12/01/2025 | $0.33 | $0.33 (0.3%) | $0.33 | $0.33 | 5.00 K | $1.51 M |
| 11/28/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 1.20 K | $1.50 M |
| 11/26/2025 | $0.35 | $0.35 (0%) | $0.36 | $0.35 | 8.00 K | $1.59 M |
| 11/25/2025 | $0.36 | $0.34 (-5.01%) | $0.36 | $0.34 | 22.60 K | $1.55 M |
| 11/24/2025 | $0.41 | $0.40 (-2.44%) | $0.41 | $0.35 | 53.00 K | $1.82 M |
| 11/21/2025 | $0.37 | $0.41 (10.51%) | $0.44 | $0.37 | 12.00 K | $1.87 M |
| 11/20/2025 | $0.43 | $0.37 (-13.08%) | $0.43 | $0.37 | 600 | $1.69 M |
| 11/19/2025 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 35.17 K | $1.91 M |
| 11/18/2025 | $0.46 | $0.42 (-8.7%) | $0.46 | $0.40 | 58.90 K | $1.91 M |
| 11/17/2025 | $0.54 | $0.50 (-8.12%) | $0.54 | $0.50 | 4.20 K | $2.27 M |
| 11/14/2025 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 1.00 K | $2.46 M |
| 11/13/2025 | $0.52 | $0.53 (1.92%) | $0.54 | $0.52 | 9.90 K | $2.41 M |
| 11/12/2025 | $0.50 | $0.50 (0.2%) | $0.52 | $0.46 | 61.20 K | $2.27 M |
| 11/11/2025 | $0.45 | $0.48 (6.89%) | $0.55 | $0.45 | 33.50 K | $2.19 M |
| 11/10/2025 | $0.34 | $0.41 (20.88%) | $0.43 | $0.32 | 60.50 K | $1.77 M |
| 11/07/2025 | $0.37 | $0.35 (-5.91%) | $0.39 | $0.35 | 12.50 K | $1.51 M |
| 11/06/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 52 | $1.58 M |
| 11/05/2025 | $0.38 | $0.37 (-3.68%) | $0.38 | $0.37 | 12.40 K | $1.58 M |
| 11/04/2025 | $0.45 | $0.43 (-4.44%) | $0.45 | $0.39 | 10.80 K | $1.85 M |
| 11/03/2025 | $0.41 | $0.45 (10.49%) | $0.45 | $0.41 | 5.20 K | $1.95 M |
| 10/31/2025 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 221 | $1.87 M |
| 10/30/2025 | $0.46 | $0.45 (-0.88%) | $0.47 | $0.45 | 7.60 K | $1.94 M |
| 10/29/2025 | $0.46 | $0.47 (3.3%) | $0.48 | $0.46 | 3.00 K | $2.02 M |
| 10/28/2025 | $0.47 | $0.49 (4.26%) | $0.49 | $0.46 | 23.60 K | $2.11 M |
| 10/27/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 100 | $2.20 M |
| 10/24/2025 | $0.52 | $0.51 (-1.92%) | $0.52 | $0.49 | 16.10 K | $2.20 M |
| 10/23/2025 | $0.56 | $0.51 (-8.27%) | $0.57 | $0.49 | 37.00 K | $2.20 M |
| 10/22/2025 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 100 | $2.34 M |
| 10/21/2025 | $0.63 | $0.55 (-12.42%) | $0.63 | $0.55 | 500 | $2.37 M |
| 10/20/2025 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 700 | $2.37 M |
| 10/17/2025 | $0.58 | $0.63 (7.9%) | $0.63 | $0.58 | 1.60 K | $2.70 M |
| 10/16/2025 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 600 | $2.28 M |
| 10/15/2025 | $0.58 | $0.60 (3.45%) | $0.60 | $0.57 | 2.50 K | $2.58 M |
| 10/14/2025 | $0.52 | $0.58 (11.54%) | $0.58 | $0.52 | 10.40 K | $2.50 M |
| 10/13/2025 | $0.55 | $0.51 (-7.09%) | $0.59 | $0.51 | 6.50 K | $2.20 M |
| 10/10/2025 | $0.60 | $0.55 (-8.64%) | $0.62 | $0.52 | 72.60 K | $2.37 M |
| 10/09/2025 | $0.60 | $0.61 (1.99%) | $0.61 | $0.60 | 3.30 K | $2.64 M |
| 10/08/2025 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 700 | $2.59 M |
| 10/07/2025 | $0.62 | $0.61 (-1.3%) | $0.64 | $0.61 | 6.50 K | $2.61 M |
| 10/06/2025 | $0.55 | $0.64 (16.33%) | $0.64 | $0.55 | 8.40 K | $2.76 M |
| 10/03/2025 | $0.57 | $0.56 (-1.75%) | $0.57 | $0.55 | 5.60 K | $2.41 M |
| 10/02/2025 | $0.58 | $0.56 (-3.45%) | $0.60 | $0.56 | 4.40 K | $2.41 M |
| 10/01/2025 | $0.60 | $0.62 (3.17%) | $0.62 | $0.60 | 6.70 K | $2.66 M |
| 09/30/2025 | $0.58 | $0.60 (3.45%) | $0.60 | $0.55 | 1.30 K | $2.58 M |
| 09/29/2025 | $0.60 | $0.62 (3.17%) | $0.62 | $0.55 | 1.15 K | $2.66 M |
| 09/26/2025 | $0.61 | $0.64 (4.78%) | $0.64 | $0.61 | 2.30 K | $2.74 M |
| 09/25/2025 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 1.52 K | $2.63 M |
| 09/24/2025 | $0.62 | $0.61 (-1.61%) | $0.62 | $0.61 | 800 | $2.63 M |
| 09/23/2025 | $0.58 | $0.64 (9.66%) | $0.64 | $0.58 | 1.00 K | $2.74 M |
| 09/22/2025 | $0.53 | $0.60 (13.21%) | $0.60 | $0.53 | 9.60 K | $2.58 M |
| 09/19/2025 | $0.64 | $0.57 (-10.94%) | $0.64 | $0.56 | 17.20 K | $2.45 M |
| 09/18/2025 | $0.64 | $0.64 (-0.16%) | $0.64 | $0.60 | 25.90 K | $2.76 M |
| 09/17/2025 | $0.56 | $0.60 (8.11%) | $0.61 | $0.56 | 5.10 K | $2.58 M |
| 09/16/2025 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 2.00 K | $2.58 M |
| 09/15/2025 | $0.61 | $0.60 (-2.28%) | $0.61 | $0.60 | 9.00 K | $2.58 M |
| 09/12/2025 | $0.60 | $0.64 (6.83%) | $0.64 | $0.60 | 4.20 K | $2.76 M |
| 09/11/2025 | $0.59 | $0.60 (1.69%) | $0.60 | $0.59 | 2.30 K | $2.58 M |
| 09/10/2025 | $0.64 | $0.58 (-9.52%) | $0.64 | $0.58 | 4.40 K | $2.50 M |
| 09/09/2025 | $0.57 | $0.64 (12.46%) | $0.64 | $0.57 | 1.80 K | $2.76 M |
| 09/08/2025 | $0.59 | $0.59 (-0.68%) | $0.64 | $0.58 | 12.10 K | $2.53 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.
