5 DAY PERFORMANCE
+264.81%
1 MONTH PERFORMANCE
+277.03%
3 MONTH PERFORMANCE
+238.20%
6 MONTH PERFORMANCE
+10.21%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+173.61%
Lipocine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $2.13 | $2.13 (0%) | $2.22 | $2.06 | 131.40 K | $17.50 M |
| 08/03/2026 | $2.24 | $2.11 (-5.8%) | $2.24 | $2.03 | 91.30 K | $17.34 M |
| 07/31/2026 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.10 | 29.43 K | $17.42 M |
| 07/30/2026 | $2.05 | $2.11 (2.93%) | $2.20 | $2.05 | 58.35 K | $14.34 M |
| 07/29/2026 | $2.13 | $2.07 (-2.82%) | $2.15 | $2.06 | 38.30 K | $14.07 M |
| 07/28/2026 | $2.27 | $2.14 (-5.73%) | $2.27 | $2.12 | 32.10 K | $14.54 M |
| 07/27/2026 | $2.09 | $2.14 (2.39%) | $2.16 | $2.09 | 29.43 K | $14.54 M |
| 07/24/2026 | $2.23 | $2.08 (-6.73%) | $2.23 | $2.08 | 35.75 K | $14.13 M |
| 07/23/2026 | $2.20 | $2.19 (-0.45%) | $2.22 | $2.17 | 22.04 K | $14.88 M |
| 07/22/2026 | $2.23 | $2.23 (0%) | $2.25 | $2.18 | 30.91 K | $15.15 M |
| 07/21/2026 | $2.15 | $2.19 (1.86%) | $2.25 | $2.15 | 17.10 K | $14.88 M |
| 07/20/2026 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.15 | 31.40 K | $14.61 M |
| 07/17/2026 | $2.27 | $2.23 (-1.76%) | $2.29 | $2.23 | 20.67 K | $15.15 M |
| 07/16/2026 | $2.37 | $2.29 (-3.38%) | $2.37 | $2.28 | 30.40 K | $15.56 M |
| 07/15/2026 | $2.33 | $2.36 (1.29%) | $2.40 | $2.29 | 23.74 K | $16.04 M |
| 07/14/2026 | $2.39 | $2.31 (-3.35%) | $2.39 | $2.29 | 28.61 K | $15.70 M |
| 07/13/2026 | $2.39 | $2.35 (-1.67%) | $2.45 | $2.32 | 37.23 K | $15.97 M |
| 07/10/2026 | $2.45 | $2.41 (-1.63%) | $2.45 | $2.38 | 25.30 K | $16.38 M |
| 07/09/2026 | $2.46 | $2.47 (0.41%) | $2.51 | $2.43 | 16.90 K | $16.78 M |
| 07/08/2026 | $2.46 | $2.44 (-0.81%) | $2.52 | $2.39 | 14.79 K | $16.58 M |
| 07/07/2026 | $2.42 | $2.47 (2.07%) | $2.52 | $2.35 | 84.40 K | $16.78 M |
| 07/06/2026 | $2.43 | $2.47 (1.65%) | $2.51 | $2.40 | 36.50 K | $16.78 M |
| 07/02/2026 | $2.45 | $2.39 (-2.45%) | $2.45 | $2.38 | 66.85 K | $16.24 M |
| 07/01/2026 | $2.48 | $2.46 (-0.81%) | $2.51 | $2.36 | 78.74 K | $16.72 M |
| 06/30/2026 | $2.48 | $2.56 (3.23%) | $2.61 | $2.45 | 72.34 K | $17.40 M |
| 06/29/2026 | $2.49 | $2.49 (0%) | $2.51 | $2.36 | 31.01 K | $16.92 M |
| 06/26/2026 | $2.38 | $2.46 (3.36%) | $2.49 | $2.37 | 19.44 K | $16.72 M |
| 06/25/2026 | $2.47 | $2.38 (-3.64%) | $2.47 | $2.36 | 24.21 K | $16.17 M |
| 06/24/2026 | $2.53 | $2.47 (-2.37%) | $2.59 | $2.43 | 63.22 K | $16.78 M |
| 06/23/2026 | $2.24 | $2.53 (12.95%) | $2.67 | $2.24 | 207.88 K | $17.19 M |
| 06/22/2026 | $2.30 | $2.29 (-0.43%) | $2.54 | $2.27 | 93.90 K | $15.56 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.
