Lipella Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2025	2.76	2.79	2.68	2.71	2.71	-3.21%	13,472
Jun 11, 2025	2.93	2.93	2.80	2.80	2.80	-2.78%	13,062
Jun 10, 2025	2.87	2.99	2.87	2.88	2.88	-1.03%	7,833
Jun 9, 2025	2.99	2.99	2.84	2.91	2.91	-2.68%	20,300
Jun 6, 2025	3.00	3.10	2.80	2.99	2.99	-3.24%	50,930
Jun 5, 2025	2.99	3.17	2.88	3.09	3.09	4.22%	56,427
Jun 4, 2025	2.87	3.00	2.75	2.97	2.97	1.19%	45,513
Jun 3, 2025	2.93	3.00	2.77	2.93	2.93	-0.51%	16,325
Jun 2, 2025	2.88	2.95	2.79	2.95	2.95	5.94%	4,924
May 30, 2025	2.97	3.03	2.78	2.78	2.78	-7.02%	25,280
May 29, 2025	2.93	3.17	2.92	2.99	2.99	2.40%	38,300
May 28, 2025	2.91	2.95	2.88	2.92	2.92	2.64%	9,389
May 27, 2025	2.96	3.05	2.80	2.85	2.85	-1.90%	32,728
May 23, 2025	2.87	2.99	2.84	2.90	2.90	-3.01%	13,464
May 22, 2025	2.73	3.00	2.62	2.99	2.99	2.05%	27,374
May 21, 2025	3.00	3.05	2.80	2.93	2.93	-4.87%	22,628
May 20, 2025	2.49	3.12	2.43	3.08	3.08	19.38%	117,523
May 19, 2025	2.34	2.83	2.22	2.58	2.58	18.35%	170,272
May 16, 2025	2.23	2.31	2.15	2.18	2.18	-2.24%	73,744
May 15, 2025	2.39	2.47	2.20	2.23	2.23	-6.69%	41,764
May 14, 2025	2.41	2.49	2.35	2.39	2.39	-0.21%	5,253
May 13, 2025	2.44	2.45	2.38	2.40	2.40	-2.24%	18,486
May 12, 2025	2.38	2.49	2.38	2.45	2.45	2.08%	7,574
May 9, 2025	2.38	2.50	2.38	2.40	2.40	-1.19%	5,261
May 8, 2025	2.43	2.51	2.42	2.43	2.43	0.37%	7,169
May 7, 2025	2.40	2.51	2.40	2.42	2.42	-1.63%	2,464
May 6, 2025	2.52	2.52	2.43	2.46	2.46	-3.53%	14,681
May 5, 2025	2.46	2.56	2.46	2.55	2.55	1.39%	6,430
May 2, 2025	2.49	2.53	2.44	2.52	2.52	-0.20%	11,031
May 1, 2025	2.56	2.56	2.50	2.52	2.52	1.20%	6,902
Apr 30, 2025	2.50	2.56	2.44	2.49	2.49	1.63%	5,203