5 DAY PERFORMANCE
+238.20%
1 MONTH PERFORMANCE
+248.67%
3 MONTH PERFORMANCE
+7.80%
6 MONTH PERFORMANCE
+70.93%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+150.96%
Lipocine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.30 | $2.29 (-0.43%) | $2.54 | $2.27 | 93.90 K | $15.56 M |
| 06/18/2026 | $2.35 | $2.33 (-0.85%) | $2.50 | $2.29 | 122.40 K | $15.83 M |
| 06/17/2026 | $2.33 | $2.34 (0.43%) | $2.56 | $2.26 | 159.30 K | $15.90 M |
| 06/16/2026 | $2.29 | $2.30 (0.44%) | $2.36 | $2.29 | 88.06 K | $15.63 M |
| 06/15/2026 | $2.26 | $2.29 (1.33%) | $2.30 | $2.16 | 71.20 K | $15.56 M |
| 06/12/2026 | $2.15 | $2.26 (5.12%) | $2.30 | $2.13 | 203.73 K | $15.36 M |
| 06/11/2026 | $1.98 | $2.20 (11.11%) | $2.20 | $1.94 | 310.40 K | $14.95 M |
| 06/10/2026 | $2.01 | $1.98 (-1.49%) | $2.08 | $1.97 | 110.63 K | $13.45 M |
| 06/09/2026 | $2.04 | $2.05 (0.49%) | $2.11 | $2.01 | 96.05 K | $13.93 M |
| 06/08/2026 | $2.08 | $2.04 (-1.92%) | $2.14 | $2.04 | 95.90 K | $13.86 M |
| 06/05/2026 | $2.20 | $2.05 (-6.82%) | $2.20 | $2.05 | 87.61 K | $13.93 M |
| 06/04/2026 | $2.14 | $2.21 (3.27%) | $2.23 | $2.13 | 75.70 K | $15.02 M |
| 06/03/2026 | $2.20 | $2.19 (-0.45%) | $2.24 | $2.17 | 59.90 K | $14.88 M |
| 06/02/2026 | $2.27 | $2.25 (-0.88%) | $2.32 | $2.18 | 140.48 K | $15.29 M |
| 06/01/2026 | $2.24 | $2.28 (1.79%) | $2.35 | $2.20 | 148.94 K | $15.49 M |
| 05/29/2026 | $2.24 | $2.25 (0.45%) | $2.30 | $2.19 | 82.75 K | $15.29 M |
| 05/28/2026 | $2.26 | $2.26 (0%) | $2.30 | $2.23 | 74.01 K | $15.36 M |
| 05/27/2026 | $2.35 | $2.28 (-2.98%) | $2.37 | $2.21 | 86.28 K | $15.49 M |
| 05/26/2026 | $2.31 | $2.26 (-2.16%) | $2.38 | $2.26 | 152.50 K | $15.36 M |
| 05/22/2026 | $2.22 | $2.26 (1.8%) | $2.27 | $2.22 | 61.30 K | $15.36 M |
| 05/21/2026 | $2.27 | $2.22 (-2.2%) | $2.27 | $2.16 | 54.65 K | $15.08 M |
| 05/20/2026 | $2.22 | $2.24 (0.9%) | $2.28 | $2.20 | 65.26 K | $15.22 M |
| 05/19/2026 | $2.29 | $2.20 (-3.93%) | $2.29 | $2.12 | 93.20 K | $14.95 M |
| 05/18/2026 | $2.26 | $2.21 (-2.21%) | $2.28 | $2.21 | 86.32 K | $15.02 M |
| 05/15/2026 | $2.29 | $2.26 (-1.31%) | $2.34 | $2.26 | 55.64 K | $15.36 M |
| 05/14/2026 | $2.32 | $2.33 (0.43%) | $2.38 | $2.28 | 130.78 K | $15.83 M |
| 05/13/2026 | $2.33 | $2.32 (-0.43%) | $2.36 | $2.30 | 37.80 K | $15.76 M |
| 05/12/2026 | $2.28 | $2.33 (2.19%) | $2.38 | $2.27 | 116.00 K | $15.83 M |
| 05/11/2026 | $2.32 | $2.32 (0%) | $2.40 | $2.31 | 138.51 K | $15.76 M |
| 05/08/2026 | $2.41 | $2.37 (-1.66%) | $2.50 | $2.35 | 188.50 K | $16.10 M |
| 05/07/2026 | $2.38 | $2.39 (0.42%) | $2.42 | $2.34 | 71.40 K | $16.24 M |
| 05/06/2026 | $2.33 | $2.43 (4.29%) | $2.46 | $2.33 | 158.00 K | $16.51 M |
| 05/05/2026 | $2.30 | $2.33 (1.3%) | $2.35 | $2.26 | 94.94 K | $15.83 M |
| 05/04/2026 | $2.30 | $2.29 (-0.43%) | $2.37 | $2.28 | 69.21 K | $15.56 M |
| 05/01/2026 | $2.36 | $2.33 (-1.27%) | $2.39 | $2.29 | 87.50 K | $15.83 M |
| 04/30/2026 | $2.32 | $2.33 (0.43%) | $2.39 | $2.25 | 138.84 K | $15.83 M |
| 04/29/2026 | $2.31 | $2.29 (-0.87%) | $2.32 | $2.20 | 183.54 K | $15.56 M |
| 04/28/2026 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.24 | 170.27 K | $15.70 M |
| 04/27/2026 | $2.42 | $2.37 (-2.07%) | $2.50 | $2.35 | 210.85 K | $16.10 M |
| 04/24/2026 | $2.35 | $2.42 (2.98%) | $2.44 | $2.32 | 139.94 K | $16.44 M |
| 04/23/2026 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.30 | 113.46 K | $15.97 M |
| 04/22/2026 | $2.34 | $2.42 (3.42%) | $2.46 | $2.32 | 248.20 K | $16.44 M |
| 04/21/2026 | $2.29 | $2.35 (2.62%) | $2.40 | $2.26 | 278.02 K | $15.97 M |
| 04/20/2026 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.20 | 431.70 K | $15.63 M |
| 04/17/2026 | $2.51 | $2.43 (-3.19%) | $2.60 | $2.36 | 736.05 K | $16.51 M |
| 04/16/2026 | $2.58 | $2.56 (-0.78%) | $2.63 | $2.40 | 354.80 K | $17.40 M |
| 04/15/2026 | $2.51 | $2.56 (1.99%) | $2.63 | $2.48 | 233.64 K | $17.40 M |
| 04/14/2026 | $2.43 | $2.53 (4.12%) | $2.55 | $2.34 | 567.30 K | $17.19 M |
| 04/13/2026 | $2.15 | $2.38 (10.7%) | $2.46 | $2.14 | 838.33 K | $16.17 M |
| 04/10/2026 | $2.12 | $2.20 (3.77%) | $2.21 | $2.01 | 1.32 M | $14.95 M |
| 04/09/2026 | $2.14 | $2.09 (-2.34%) | $2.19 | $2.01 | 808.14 K | $14.20 M |
| 04/08/2026 | $2.10 | $2.13 (1.43%) | $2.25 | $1.99 | 1.84 M | $14.47 M |
| 04/07/2026 | $2.03 | $2.00 (-1.48%) | $2.07 | $1.89 | 1.73 M | $13.59 M |
| 04/06/2026 | $2.09 | $1.94 (-7.18%) | $2.10 | $1.90 | 2.68 M | $13.18 M |
| 04/02/2026 | $2.01 | $2.05 (1.99%) | $2.11 | $1.81 | 7.40 M | $13.93 M |
| 04/01/2026 | $7.94 | $9.25 (16.5%) | $9.30 | $7.60 | 171.30 K | $62.85 M |
| 03/31/2026 | $7.80 | $7.99 (2.44%) | $8.07 | $7.64 | 142.54 K | $54.29 M |
| 03/30/2026 | $7.17 | $7.58 (5.72%) | $7.71 | $7.17 | 134.80 K | $51.51 M |
| 03/27/2026 | $7.40 | $7.15 (-3.38%) | $7.66 | $6.89 | 65.02 K | $48.58 M |
| 03/26/2026 | $7.43 | $7.40 (-0.4%) | $7.60 | $7.34 | 32.03 K | $50.28 M |
| 03/25/2026 | $7.52 | $7.43 (-1.2%) | $7.80 | $7.34 | 124.60 K | $50.49 M |
| 03/24/2026 | $7.24 | $7.36 (1.66%) | $7.56 | $7.16 | 72.14 K | $50.01 M |
| 03/23/2026 | $7.22 | $7.31 (1.25%) | $7.66 | $7.17 | 115.24 K | $49.67 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.
