5 DAY PERFORMANCE
+447.22%
1 MONTH PERFORMANCE
+280.68%
3 MONTH PERFORMANCE
+263.13%
6 MONTH PERFORMANCE
+238.20%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+207.81%
Lipocine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.47 | $1.53 (4.08%) | $1.60 | $1.40 | 416.12 K | $12.61 M |
| 11/04/2026 | $1.50 | $1.44 (-4%) | $1.50 | $1.42 | 108.13 K | $11.87 M |
| 11/03/2026 | $1.42 | $1.46 (2.82%) | $1.50 | $1.42 | 188.40 K | $12.04 M |
| 11/02/2026 | $1.45 | $1.45 (0%) | $1.47 | $1.36 | 248.05 K | $11.95 M |
| 10/30/2026 | $1.50 | $1.44 (-4%) | $1.50 | $1.42 | 112.05 K | $11.83 M |
| 10/29/2026 | $1.51 | $1.52 (0.66%) | $1.56 | $1.50 | 139.13 K | $12.49 M |
| 10/28/2026 | $1.46 | $1.51 (3.42%) | $1.54 | $1.46 | 194.66 K | $12.41 M |
| 10/27/2026 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.42 | 129.47 K | $12.00 M |
| 10/26/2026 | $1.44 | $1.45 (0.69%) | $1.45 | $1.40 | 108.94 K | $11.91 M |
| 10/23/2026 | $1.42 | $1.44 (1.41%) | $1.48 | $1.41 | 218.66 K | $11.83 M |
| 10/22/2026 | $1.56 | $1.46 (-6.41%) | $1.60 | $1.43 | 354.88 K | $12.00 M |
| 10/21/2026 | $1.59 | $1.60 (0.63%) | $1.64 | $1.58 | 160.67 K | $13.15 M |
| 10/20/2026 | $1.54 | $1.62 (5.19%) | $1.66 | $1.54 | 246.50 K | $13.31 M |
| 10/19/2026 | $1.51 | $1.53 (1.32%) | $1.57 | $1.40 | 323.66 K | $12.57 M |
| 10/16/2026 | $1.66 | $1.56 (-6.02%) | $1.68 | $1.48 | 407.32 K | $12.82 M |
| 10/15/2026 | $1.64 | $1.68 (2.44%) | $1.69 | $1.59 | 267.18 K | $13.80 M |
| 10/14/2026 | $1.69 | $1.69 (0%) | $1.71 | $1.60 | 374.30 K | $13.89 M |
| 10/13/2026 | $1.64 | $1.62 (-1.22%) | $1.74 | $1.61 | 501.79 K | $13.31 M |
| 10/12/2026 | $1.71 | $1.66 (-2.92%) | $1.77 | $1.59 | 884.40 K | $13.64 M |
| 10/09/2026 | $1.89 | $1.72 (-8.99%) | $1.90 | $1.72 | 1.06 M | $14.13 M |
| 10/08/2026 | $2.05 | $1.93 (-5.85%) | $2.05 | $1.89 | 2.32 M | $15.86 M |
| 10/07/2026 | $2.95 | $2.20 (-25.42%) | $3.15 | $2.07 | 105.84 M | $18.08 M |
| 10/06/2026 | $2.08 | $2.10 (0.96%) | $2.10 | $2.07 | 12.80 K | $17.26 M |
| 10/05/2026 | $2.07 | $2.07 (0%) | $2.13 | $2.07 | 19.80 K | $17.01 M |
| 10/02/2026 | $2.08 | $2.05 (-1.44%) | $2.13 | $2.05 | 38.94 K | $16.84 M |
| 10/01/2026 | $2.19 | $2.07 (-5.48%) | $2.19 | $2.07 | 71.21 K | $17.01 M |
| 09/30/2026 | $2.14 | $2.20 (2.8%) | $2.25 | $2.08 | 31.40 K | $18.08 M |
| 09/29/2026 | $2.09 | $2.16 (3.35%) | $2.21 | $2.09 | 24.30 K | $17.75 M |
| 09/28/2026 | $2.07 | $2.09 (0.97%) | $2.21 | $2.06 | 34.44 K | $17.17 M |
| 09/25/2026 | $2.12 | $2.10 (-0.94%) | $2.18 | $2.06 | 32.80 K | $17.26 M |
| 09/24/2026 | $2.10 | $2.09 (-0.48%) | $2.18 | $2.08 | 32.64 K | $17.17 M |
| 09/23/2026 | $2.15 | $2.12 (-1.4%) | $2.18 | $2.12 | 90.90 K | $17.42 M |
| 09/22/2026 | $2.13 | $2.16 (1.41%) | $2.22 | $2.12 | 64.40 K | $17.75 M |
| 09/21/2026 | $2.19 | $2.24 (2.28%) | $2.25 | $2.18 | 16.72 K | $18.41 M |
| 09/18/2026 | $2.20 | $2.21 (0.45%) | $2.25 | $2.12 | 48.50 K | $18.16 M |
| 09/17/2026 | $2.16 | $2.22 (2.78%) | $2.22 | $2.10 | 43.90 K | $18.24 M |
| 09/16/2026 | $2.23 | $2.16 (-3.14%) | $2.24 | $2.15 | 64.03 K | $17.75 M |
| 09/15/2026 | $2.20 | $2.19 (-0.45%) | $2.24 | $2.15 | 50.50 K | $18.00 M |
| 09/14/2026 | $2.20 | $2.22 (0.91%) | $2.27 | $2.15 | 27.32 K | $18.24 M |
| 09/11/2026 | $2.29 | $2.27 (-0.87%) | $2.30 | $2.25 | 10.40 K | $18.65 M |
| 09/10/2026 | $2.32 | $2.25 (-3.02%) | $2.35 | $2.25 | 9.40 K | $18.49 M |
| 09/09/2026 | $2.34 | $2.25 (-3.85%) | $2.35 | $2.25 | 4.81 K | $18.49 M |
| 09/08/2026 | $2.39 | $2.36 (-1.26%) | $2.40 | $2.35 | 21.14 K | $19.39 M |
| 09/04/2026 | $2.42 | $2.45 (1.24%) | $2.48 | $2.36 | 23.18 K | $20.13 M |
| 09/03/2026 | $2.41 | $2.42 (0.41%) | $2.50 | $2.32 | 26.67 K | $19.89 M |
| 09/02/2026 | $2.22 | $2.36 (6.31%) | $2.39 | $2.22 | 35.05 K | $19.39 M |
| 09/01/2026 | $2.19 | $2.30 (5.02%) | $2.30 | $2.18 | 10.02 K | $18.90 M |
| 08/31/2026 | $2.14 | $2.24 (4.67%) | $2.29 | $2.14 | 27.53 K | $18.41 M |
| 08/28/2026 | $2.23 | $2.17 (-2.69%) | $2.23 | $2.13 | 19.55 K | $17.83 M |
| 08/27/2026 | $2.17 | $2.23 (2.76%) | $2.30 | $2.17 | 41.55 K | $18.32 M |
| 08/26/2026 | $2.15 | $2.15 (0%) | $2.29 | $2.15 | 106.05 K | $17.67 M |
| 08/25/2026 | $2.08 | $2.15 (3.37%) | $2.16 | $2.07 | 11.80 K | $17.67 M |
| 08/24/2026 | $2.07 | $2.06 (-0.48%) | $2.10 | $2.05 | 26.73 K | $16.93 M |
| 08/21/2026 | $2.11 | $2.09 (-0.95%) | $2.11 | $2.06 | 18.22 K | $17.17 M |
| 08/20/2026 | $2.05 | $2.09 (1.95%) | $2.13 | $2.05 | 35.20 K | $17.17 M |
| 08/19/2026 | $2.11 | $2.05 (-2.84%) | $2.12 | $2.05 | 24.90 K | $16.84 M |
| 08/18/2026 | $2.08 | $2.04 (-1.92%) | $2.13 | $2.04 | 29.11 K | $16.76 M |
| 08/17/2026 | $2.09 | $2.05 (-1.91%) | $2.13 | $2.04 | 30.30 K | $16.84 M |
| 08/14/2026 | $2.10 | $2.11 (0.48%) | $2.18 | $2.07 | 31.40 K | $17.34 M |
| 08/13/2026 | $2.07 | $2.06 (-0.48%) | $2.22 | $2.04 | 23.73 K | $16.93 M |
| 08/12/2026 | $2.11 | $2.06 (-2.37%) | $2.13 | $2.02 | 49.00 K | $16.93 M |
| 08/11/2026 | $2.10 | $2.09 (-0.48%) | $2.16 | $2.09 | 13.32 K | $17.17 M |
| 08/10/2026 | $2.16 | $2.10 (-2.78%) | $2.21 | $2.10 | 41.49 K | $17.26 M |
| 08/07/2026 | $2.26 | $2.13 (-5.75%) | $2.26 | $2.12 | 33.90 K | $17.50 M |
| 08/06/2026 | $2.14 | $2.13 (-0.47%) | $2.18 | $2.08 | 37.01 K | $17.50 M |
| 08/05/2026 | $2.19 | $2.17 (-0.91%) | $2.26 | $2.15 | 56.20 K | $17.83 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.
