5 DAY PERFORMANCE
+55.90%
1 MONTH PERFORMANCE
-11.19%
3 MONTH PERFORMANCE
+40.55%
6 MONTH PERFORMANCE
+10.53%
YEAR-TO-DATE PERFORMANCE
+17.05%
1 YEAR PERFORMANCE
-39.90%
Lipella Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.13 | $2.25 (5.63%) | $2.34 | $2.10 | 60,171 | $2.52 M |
| 03/11/2025 | $2.17 | $2.15 (-0.92%) | $2.19 | $2.05 | 55,109 | $2.41 M |
| 03/10/2025 | $2.33 | $2.19 (-6.01%) | $2.35 | $2.02 | 110,954 | $2.45 M |
| 03/07/2025 | $2.50 | $2.29 (-8.4%) | $2.50 | $2.20 | 76,100 | $2.56 M |
| 03/06/2025 | $2.53 | $2.55 (0.79%) | $2.59 | $2.46 | 32,747 | $2.85 M |
| 03/05/2025 | $2.56 | $2.62 (2.34%) | $2.69 | $2.53 | 50,621 | $2.93 M |
| 03/04/2025 | $2.73 | $2.51 (-8.06%) | $2.80 | $2.36 | 59,100 | $2.81 M |
| 03/03/2025 | $2.87 | $2.81 (-2.09%) | $3.00 | $2.75 | 92,474 | $3.14 M |
| 02/28/2025 | $2.88 | $2.93 (1.74%) | $2.98 | $2.87 | 29,600 | $3.28 M |
| 02/27/2025 | $3.13 | $2.94 (-6.07%) | $3.23 | $2.88 | 68,637 | $3.29 M |
| 02/26/2025 | $3.07 | $3.19 (3.91%) | $3.28 | $3.00 | 77,844 | $3.57 M |
| 02/25/2025 | $2.94 | $3.13 (6.46%) | $3.48 | $2.84 | 137,824 | $3.50 M |
| 02/24/2025 | $3.10 | $3.00 (-3.23%) | $3.27 | $2.82 | 137,700 | $3.36 M |
| 02/21/2025 | $3.30 | $3.14 (-4.85%) | $3.35 | $3.12 | 234,918 | $3.51 M |
| 02/20/2025 | $3.40 | $3.42 (0.59%) | $3.50 | $3.39 | 125,827 | $3.83 M |
| 02/19/2025 | $3.53 | $3.35 (-5.1%) | $3.56 | $3.35 | 165,508 | $3.75 M |
| 02/18/2025 | $3.86 | $3.60 (-6.74%) | $3.89 | $3.50 | 283,417 | $4.03 M |
| 02/14/2025 | $4.14 | $3.88 (-6.28%) | $4.14 | $3.69 | 218,000 | $4.34 M |
| 02/13/2025 | $4.47 | $4.02 (-10.07%) | $4.49 | $3.87 | 416,942 | $4.50 M |
| 02/12/2025 | $4.11 | $4.49 (9.25%) | $4.50 | $3.89 | 1.22 M | $5.02 M |
| 02/11/2025 | $4.58 | $4.32 (-5.68%) | $4.69 | $3.81 | 40.01 M | $4.83 M |
| 02/10/2025 | $2.89 | $3.05 (5.54%) | $3.16 | $2.82 | 576,347 | $3.41 M |
| 02/07/2025 | $4.16 | $3.07 (-26.2%) | $4.16 | $2.92 | 2.20 M | $3.44 M |
| 02/06/2025 | $6.60 | $4.65 (-29.55%) | $7.31 | $4.07 | 86.93 M | $5.20 M |
| 02/05/2025 | $2.63 | $2.58 (-1.9%) | $2.63 | $2.55 | 11,942 | $2.89 M |
| 02/04/2025 | $2.69 | $2.55 (-5.2%) | $2.69 | $2.50 | 22,800 | $2.85 M |
| 02/03/2025 | $2.70 | $2.73 (1.11%) | $2.76 | $2.59 | 36,513 | $3.06 M |
| 01/31/2025 | $2.69 | $2.71 (0.74%) | $2.80 | $2.69 | 22,988 | $3.03 M |
| 01/30/2025 | $2.71 | $2.67 (-1.48%) | $2.79 | $2.60 | 49,120 | $2.99 M |
| 01/29/2025 | $2.66 | $2.71 (1.88%) | $2.83 | $2.66 | 6,787 | $3.03 M |
| 01/28/2025 | $2.72 | $2.70 (-0.74%) | $2.76 | $2.60 | 27,744 | $3.02 M |
| 01/27/2025 | $2.79 | $2.72 (-2.51%) | $2.84 | $2.72 | 26,723 | $3.04 M |
| 01/24/2025 | $2.92 | $2.83 (-3.08%) | $2.95 | $2.82 | 57,400 | $3.17 M |
| 01/23/2025 | $2.89 | $2.95 (2.08%) | $2.99 | $2.82 | 69,600 | $3.30 M |
| 01/22/2025 | $2.85 | $2.85 (0%) | $2.86 | $2.82 | 15,993 | $3.19 M |
| 01/21/2025 | $2.86 | $2.86 (0%) | $2.92 | $2.85 | 19,284 | $3.20 M |
| 01/17/2025 | $2.97 | $2.85 (-4.04%) | $2.97 | $2.80 | 18,922 | $3.19 M |
| 01/16/2025 | $2.94 | $2.92 (-0.68%) | $2.94 | $2.82 | 32,744 | $3.27 M |
| 01/15/2025 | $3.07 | $2.99 (-2.61%) | $3.15 | $2.90 | 41,174 | $3.35 M |
| 01/14/2025 | $3.12 | $3.05 (-2.24%) | $3.17 | $3.00 | 31,000 | $3.41 M |
| 01/13/2025 | $2.90 | $3.04 (4.83%) | $3.10 | $2.81 | 86,600 | $3.40 M |
| 01/10/2025 | $3.00 | $2.90 (-3.33%) | $3.17 | $2.78 | 68,513 | $3.25 M |
| 01/08/2025 | $3.12 | $3.17 (1.6%) | $3.37 | $2.92 | 244,643 | $3.55 M |
| 01/07/2025 | $3.57 | $3.18 (-10.92%) | $3.58 | $3.16 | 124,127 | $3.56 M |
| 01/06/2025 | $3.34 | $3.57 (6.89%) | $3.70 | $3.20 | 128,999 | $4.00 M |
| 01/03/2025 | $3.21 | $3.17 (-1.25%) | $3.26 | $3.06 | 33,267 | $3.55 M |
| 01/02/2025 | $3.07 | $3.18 (3.58%) | $3.21 | $3.07 | 21,145 | $3.56 M |
| 12/31/2024 | $3.12 | $3.05 (-2.24%) | $3.30 | $3.01 | 77,864 | $3.41 M |
| 12/30/2024 | $3.23 | $3.12 (-3.41%) | $3.25 | $2.90 | 78,407 | $3.49 M |
| 12/27/2024 | $3.16 | $3.15 (-0.32%) | $3.30 | $3.04 | 164,448 | $3.53 M |
| 12/26/2024 | $3.13 | $3.32 (6.07%) | $3.38 | $2.99 | 169,436 | $3.72 M |
| 12/24/2024 | $3.10 | $3.16 (1.94%) | $3.18 | $3.01 | 44,800 | $3.54 M |
| 12/23/2024 | $2.62 | $3.10 (18.32%) | $3.22 | $2.56 | 325,300 | $3.47 M |
| 12/20/2024 | $2.60 | $2.61 (0.38%) | $2.76 | $2.57 | 58,914 | $2.92 M |
| 12/19/2024 | $2.64 | $2.57 (-2.65%) | $2.78 | $2.53 | 51,919 | $2.88 M |
| 12/18/2024 | $2.76 | $2.61 (-5.43%) | $2.77 | $2.61 | 27,820 | $2.92 M |
| 12/17/2024 | $2.72 | $2.76 (1.47%) | $2.79 | $2.64 | 45,666 | $3.09 M |
| 12/16/2024 | $2.57 | $2.70 (5.06%) | $2.70 | $2.56 | 21,602 | $3.02 M |
| 12/13/2024 | $2.58 | $2.54 (-1.55%) | $2.66 | $2.53 | 32,500 | $2.84 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.
