5 DAY PERFORMANCE
+271.70%
1 MONTH PERFORMANCE
+219.03%
3 MONTH PERFORMANCE
+229.71%
6 MONTH PERFORMANCE
-7.18%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+164.43%
Lipocine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.19 | $2.18 (-0.46%) | $2.19 | $2.14 | 12.80 K | $18.57 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 |
| 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 |
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.
