Lipella Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	2.91	2.94	2.88	2.92	-	2.64%	5,054
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
Apr 29, 2025	2.55	2.57	2.44	2.45	2.45	-7.02%	8,184
Apr 28, 2025	2.66	2.70	2.58	2.64	2.64	-0.57%	27,251
Apr 25, 2025	2.54	2.74	2.54	2.65	2.65	2.71%	89,042
Apr 24, 2025	2.36	2.58	2.25	2.58	2.58	7.05%	55,652
Apr 23, 2025	2.49	2.49	2.26	2.41	2.41	0.63%	78,457
Apr 22, 2025	2.26	2.44	2.03	2.40	2.40	5.04%	2,740,261
Apr 21, 2025	2.25	2.43	2.25	2.28	2.28	-5.00%	4,414
Apr 17, 2025	2.27	2.44	2.27	2.40	2.40	-0.41%	6,958
Apr 16, 2025	2.39	2.41	2.37	2.41	2.41	-0.82%	2,836
Apr 15, 2025	2.41	2.48	2.41	2.43	2.43	-0.82%	11,234
Apr 14, 2025	2.34	2.53	2.34	2.45	2.45	0.41%	4,809
Apr 11, 2025	2.64	2.64	2.35	2.44	2.44	1.67%	45,679
Apr 10, 2025	2.19	2.40	2.19	2.40	2.40	6.19%	80,840
Apr 9, 2025	2.24	2.39	1.97	2.26	2.26	-4.24%	115,980
Apr 8, 2025	2.36	2.41	2.25	2.36	2.36	1.72%	29,157
Apr 7, 2025	2.17	2.35	2.17	2.32	2.32	-1.82%	37,749
Apr 4, 2025	2.40	2.41	2.26	2.36	2.36	-5.48%	18,571
Apr 3, 2025	2.58	2.58	2.40	2.50	2.50	-3.10%	19,872
Apr 2, 2025	2.49	2.65	2.49	2.58	2.58	0.39%	47,165
Apr 1, 2025	2.50	2.71	2.46	2.57	2.57	2.39%	22,331
Mar 31, 2025	2.62	2.62	2.13	2.51	2.51	-3.09%	112,857
Mar 28, 2025	2.59	2.69	2.50	2.59	2.59	-4.78%	24,042
Mar 27, 2025	2.59	2.74	2.52	2.72	2.72	4.62%	13,447
Mar 26, 2025	2.60	2.73	2.50	2.60	2.60	4.00%	52,202
Mar 25, 2025	2.55	2.59	2.50	2.50	2.50	-2.34%	23,114
Mar 24, 2025	2.60	2.60	2.46	2.56	2.56	-1.16%	24,256
Mar 21, 2025	2.54	2.60	2.45	2.59	2.59	-0.38%	18,222
Mar 20, 2025	2.45	2.61	2.29	2.60	2.60	10.17%	25,882
Mar 19, 2025	2.22	2.36	2.16	2.36	2.36	4.89%	20,910
Mar 18, 2025	2.23	2.31	2.21	2.25	2.25	1.81%	12,261