Lipella Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.17	0.17	0.17	0.17	0.17	-12.35%	127
Jan 8, 2026	0.17	0.20	0.17	0.20	0.20	14.09%	1,081
Jan 7, 2026	0.17	0.20	0.17	0.17	0.17	-9.52%	4,186
Jan 5, 2026	0.20	0.20	0.19	0.19	0.19	10.53%	6,459
Jan 2, 2026	0.17	0.17	0.17	0.17	0.17	-5.00%	352
Dec 31, 2025	0.18	0.19	0.17	0.18	0.18	0.95%	1,933
Dec 30, 2025	0.20	0.20	0.17	0.18	0.18	-7.81%	34,852
Dec 29, 2025	0.18	0.22	0.18	0.19	0.19	6.26%	25,441
Dec 26, 2025	0.20	0.25	0.18	0.18	0.18	-19.15%	11,768
Dec 24, 2025	0.20	0.23	0.20	0.23	0.23	11.88%	11,447
Dec 23, 2025	0.20	0.22	0.20	0.20	0.20	-	9,906
Dec 22, 2025	0.21	0.23	0.20	0.20	0.20	-6.42%	5,630
Dec 19, 2025	0.22	0.22	0.22	0.22	0.22	2.33%	6,168
Dec 18, 2025	0.22	0.29	0.21	0.21	0.21	-8.69%	11,918
Dec 17, 2025	0.29	0.29	0.21	0.23	0.23	-22.29%	47,270
Dec 16, 2025	0.30	0.30	0.27	0.30	0.30	-4.17%	10,113
Dec 15, 2025	0.33	0.33	0.31	0.31	0.31	-	426
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	-	847
Dec 11, 2025	0.33	0.33	0.31	0.31	0.31	-	3,235
Dec 10, 2025	0.31	0.32	0.31	0.31	0.31	-	3,515
Dec 8, 2025	0.31	0.34	0.31	0.31	0.31	-	2,928
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	-	1,363
Dec 4, 2025	0.31	0.40	0.31	0.31	0.31	-	1,871
Dec 3, 2025	0.31	0.32	0.31	0.31	0.31	11.79%	6,586
Dec 2, 2025	0.33	0.33	0.28	0.28	0.28	-16.50%	10,098
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	0.30%	5,020
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	1,183
Nov 26, 2025	0.35	0.36	0.35	0.35	0.35	2.64%	7,997
Nov 25, 2025	0.36	0.36	0.34	0.34	0.34	-14.75%	22,645
Nov 24, 2025	0.41	0.41	0.35	0.40	0.40	-2.46%	53,026
Nov 21, 2025	0.37	0.44	0.37	0.41	0.41	10.24%	11,978
Nov 20, 2025	0.43	0.43	0.37	0.37	0.37	-11.43%	613
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