Lipella Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.59	0.62	0.59	0.59	0.59	0.51%	5,105
Aug 22, 2025	0.60	0.60	0.59	0.59	0.59	-1.23%	1,098
Aug 21, 2025	0.60	0.60	0.59	0.60	0.60	-0.02%	6,233
Aug 20, 2025	0.59	0.60	0.59	0.60	0.60	1.12%	727
Aug 19, 2025	0.60	0.60	0.57	0.59	0.59	-0.01%	9,771
Aug 18, 2025	0.63	0.63	0.59	0.59	0.59	-6.17%	9,322
Aug 15, 2025	0.64	0.64	0.63	0.63	0.63	-	741
Aug 14, 2025	0.63	0.63	0.63	0.63	0.63	-0.38%	754
Aug 13, 2025	0.64	0.64	0.63	0.63	0.63	-0.40%	1,861
Aug 12, 2025	0.60	0.64	0.60	0.64	0.64	5.85%	570
Aug 11, 2025	0.56	0.64	0.56	0.60	0.60	6.18%	15,368
Aug 8, 2025	0.59	0.60	0.55	0.57	0.57	-6.07%	5,644
Aug 7, 2025	0.65	0.65	0.57	0.60	0.60	-3.61%	19,315
Aug 6, 2025	0.64	0.64	0.62	0.62	0.62	-4.00%	1,743
Aug 5, 2025	0.70	0.70	0.65	0.65	0.65	-3.15%	4,766
Aug 4, 2025	0.71	0.71	0.67	0.67	0.67	-5.47%	4,583
Aug 1, 2025	0.70	0.71	0.69	0.71	0.71	1.28%	1,604
Jul 31, 2025	0.73	0.73	0.70	0.70	0.70	-1.27%	4,125
Jul 30, 2025	0.71	0.71	0.71	0.71	0.71	-	191
Jul 29, 2025	0.70	0.74	0.69	0.71	0.71	2.75%	1,411
Jul 28, 2025	0.65	0.78	0.65	0.69	0.69	10.21%	10,113
Jul 25, 2025	0.80	0.80	0.63	0.63	0.63	-12.92%	5,193
Jul 24, 2025	0.68	0.72	0.68	0.72	0.72	2.71%	1,290
Jul 23, 2025	0.73	0.73	0.70	0.70	0.70	-3.97%	4,860
Jul 22, 2025	0.75	0.75	0.73	0.73	0.73	-8.75%	2,413
Jul 21, 2025	0.73	0.80	0.73	0.80	0.80	6.67%	5,706
Jul 18, 2025	0.76	0.76	0.75	0.75	0.75	-1.30%	1,068
Jul 17, 2025	0.73	0.79	0.73	0.76	0.76	4.10%	11,470
Jul 16, 2025	0.79	0.79	0.73	0.73	0.73	-7.43%	5,644
Jul 15, 2025	0.82	0.82	0.77	0.79	0.79	5.01%	3,135
Jul 14, 2025	0.75	0.75	0.75	0.75	0.75	-	918
Jul 11, 2025	0.80	0.82	0.75	0.75	0.75	-9.52%	30,888
Jul 10, 2025	0.80	0.83	0.79	0.83	0.83	3.75%	11,752
Jul 9, 2025	0.79	0.87	0.79	0.80	0.80	2.17%	4,170
Jul 8, 2025	0.82	0.94	0.78	0.78	0.78	-7.99%	2,491
Jul 7, 2025	0.78	0.88	0.78	0.85	0.85	9.10%	20,191
Jul 3, 2025	0.80	0.82	0.78	0.78	0.78	-4.85%	2,156
Jul 2, 2025	0.83	0.84	0.78	0.82	0.82	-2.40%	9,310
Jul 1, 2025	0.87	0.90	0.83	0.84	0.84	-3.18%	9,963
Jun 30, 2025	0.90	1.00	0.85	0.87	0.87	-3.60%	8,095
Jun 27, 2025	0.95	1.00	0.85	0.90	0.90	-	19,002
Jun 26, 2025	0.86	0.94	0.85	0.90	0.90	3.32%	11,049
Jun 25, 2025	0.75	0.87	0.62	0.87	0.87	14.62%	95,043
Jun 24, 2025	1.09	1.17	0.65	0.76	0.76	-30.91%	282,875
Jun 23, 2025	1.65	1.75	0.93	1.10	1.10	-33.33%	99,989
Jun 20, 2025	1.76	2.36	1.61	1.65	1.65	-30.08%	189,783
Jun 18, 2025	2.71	2.91	2.25	2.36	2.36	-12.75%	310,975
Jun 17, 2025	2.88	2.91	2.59	2.71	2.71	-5.75%	36,625
Jun 16, 2025	2.52	2.96	2.52	2.87	2.87	8.71%	22,086
Jun 13, 2025	2.68	2.68	2.46	2.64	2.64	-2.58%	21,329