Lipella Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	0.46	0.46	0.40	0.42	0.42	-15.66%	58,866
Nov 17, 2025	0.54	0.54	0.50	0.50	0.50	-7.78%	4,202
Nov 14, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	1,018
Nov 13, 2025	0.52	0.53	0.52	0.53	0.53	6.00%	9,931
Nov 12, 2025	0.50	0.52	0.46	0.50	0.50	3.95%	61,201
Nov 11, 2025	0.45	0.55	0.45	0.48	0.48	17.03%	33,474
Nov 10, 2025	0.34	0.43	0.32	0.41	0.41	17.43%	60,547
Nov 7, 2025	0.37	0.39	0.35	0.35	0.35	-4.24%	12,544
Nov 5, 2025	0.38	0.38	0.37	0.37	0.37	-15.00%	12,400
Nov 4, 2025	0.45	0.45	0.39	0.43	0.43	-5.12%	10,847
Nov 3, 2025	0.41	0.45	0.41	0.45	0.45	4.18%	5,172
Oct 31, 2025	0.44	0.44	0.44	0.44	0.44	-3.55%	244
Oct 30, 2025	0.46	0.47	0.45	0.45	0.45	-4.04%	7,593
Oct 29, 2025	0.46	0.48	0.46	0.47	0.47	-4.08%	3,020
Oct 28, 2025	0.47	0.49	0.46	0.49	0.49	-3.83%	23,603
Oct 27, 2025	0.51	0.51	0.51	0.51	0.51	-0.08%	125
Oct 24, 2025	0.52	0.52	0.49	0.51	0.51	-0.02%	16,139
Oct 23, 2025	0.56	0.57	0.49	0.51	0.51	-6.15%	37,029
Oct 22, 2025	0.54	0.54	0.54	0.54	0.54	-1.20%	116
Oct 21, 2025	0.63	0.63	0.55	0.55	0.55	-	480
Oct 20, 2025	0.55	0.55	0.55	0.55	0.55	-12.42%	668
Oct 17, 2025	0.58	0.63	0.58	0.63	0.63	18.47%	1,610
Oct 16, 2025	0.53	0.53	0.53	0.53	0.53	-11.65%	589
Oct 15, 2025	0.58	0.60	0.57	0.60	0.60	3.45%	2,509
Oct 14, 2025	0.52	0.58	0.52	0.58	0.58	13.50%	10,428
Oct 13, 2025	0.55	0.59	0.51	0.51	0.51	-7.09%	6,474
Oct 10, 2025	0.60	0.62	0.52	0.55	0.55	-10.37%	72,611
Oct 9, 2025	0.60	0.61	0.60	0.61	0.61	1.93%	3,263
Oct 8, 2025	0.60	0.60	0.60	0.60	0.60	-0.82%	747
Oct 7, 2025	0.62	0.64	0.61	0.61	0.61	-5.26%	6,505
Oct 6, 2025	0.55	0.64	0.55	0.64	0.64	14.41%	8,436
Oct 3, 2025	0.57	0.57	0.55	0.56	0.56	-	5,593
Oct 2, 2025	0.58	0.60	0.56	0.56	0.56	-9.53%	4,351
Oct 1, 2025	0.60	0.62	0.60	0.62	0.62	3.17%	6,749
Sep 30, 2025	0.58	0.60	0.55	0.60	0.60	-3.07%	1,264
Sep 29, 2025	0.60	0.62	0.55	0.62	0.62	-2.64%	1,148
Sep 26, 2025	0.61	0.64	0.61	0.64	0.64	4.23%	2,296
Sep 25, 2025	0.61	0.61	0.61	0.61	0.61	-	1,517
Sep 24, 2025	0.62	0.62	0.61	0.61	0.61	-4.09%	777
Sep 23, 2025	0.58	0.64	0.58	0.64	0.64	6.00%	974
Sep 22, 2025	0.53	0.60	0.53	0.60	0.60	5.26%	9,612
Sep 19, 2025	0.64	0.64	0.56	0.57	0.57	-10.94%	17,205
Sep 18, 2025	0.64	0.64	0.60	0.64	0.64	6.67%	25,850
Sep 17, 2025	0.56	0.60	0.56	0.60	0.60	-	5,103
Sep 16, 2025	0.60	0.60	0.60	0.60	0.60	-	2,001
Sep 15, 2025	0.61	0.61	0.60	0.60	0.60	-6.34%	9,033
Sep 12, 2025	0.60	0.64	0.60	0.64	0.64	6.77%	4,166
Sep 11, 2025	0.59	0.60	0.59	0.60	0.60	3.45%	2,324
Sep 10, 2025	0.64	0.64	0.58	0.58	0.58	-9.46%	4,449
Sep 9, 2025	0.57	0.64	0.57	0.64	0.64	9.08%	1,827