5 DAY PERFORMANCE
+69.49%
1 MONTH PERFORMANCE
+66.67%
3 MONTH PERFORMANCE
-31.03%
6 MONTH PERFORMANCE
-57.20%
YEAR-TO-DATE PERFORMANCE
+66.67%
1 YEAR PERFORMANCE
-88.93%
Lipella Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.23 | $0.23 (0.04%) | $0.23 | $0.23 | 15.85 K | $1.05 M |
| 01/29/2026 | $0.22 | $0.17 (-23.32%) | $0.23 | $0.17 | 1.00 K | $777.90 K |
| 01/28/2026 | $0.17 | $0.17 (3.03%) | $0.18 | $0.17 | 1.20 K | $773.35 K |
| 01/27/2026 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 100 | $750.60 K |
| 01/26/2026 | $0.18 | $0.18 (-0.56%) | $0.18 | $0.18 | 700 | $805.19 K |
| 01/23/2026 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 42 | $791.55 K |
| 01/22/2026 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 400 | $791.55 K |
| 01/21/2026 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 26 | $978.06 K |
| 01/20/2026 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 3.50 K | $978.06 K |
| 01/16/2026 | $0.17 | $0.22 (26.47%) | $0.22 | $0.17 | 1.20 K | $978.06 K |
| 01/15/2026 | $0.22 | $0.18 (-18.6%) | $0.22 | $0.18 | 2.70 K | $796.10 K |
| 01/14/2026 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 45 | $909.82 K |
| 01/13/2026 | $0.22 | $0.20 (-6.98%) | $0.22 | $0.20 | 19.20 K | $909.82 K |
| 01/12/2026 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 2.50 K | $818.84 K |
| 01/09/2026 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 117 | $777.90 K |
| 01/08/2026 | $0.17 | $0.20 (14.04%) | $0.20 | $0.17 | 1.10 K | $887.08 K |
| 01/07/2026 | $0.17 | $0.17 (0%) | $0.20 | $0.17 | 4.20 K | $777.90 K |
| 01/06/2026 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 74 | $859.78 K |
| 01/05/2026 | $0.20 | $0.19 (-4.06%) | $0.20 | $0.19 | 6.50 K | $859.78 K |
| 01/02/2026 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 400 | $777.90 K |
| 12/31/2025 | $0.18 | $0.18 (2.27%) | $0.19 | $0.17 | 1.90 K | $818.84 K |
| 12/30/2025 | $0.20 | $0.18 (-11%) | $0.20 | $0.17 | 34.90 K | $809.74 K |
| 12/29/2025 | $0.18 | $0.19 (6.04%) | $0.22 | $0.18 | 25.40 K | $877.98 K |
| 12/26/2025 | $0.20 | $0.18 (-9%) | $0.25 | $0.18 | 11.80 K | $827.94 K |
| 12/24/2025 | $0.20 | $0.23 (11.94%) | $0.23 | $0.20 | 11.45 K | $1.02 M |
| 12/23/2025 | $0.20 | $0.20 (0%) | $0.22 | $0.20 | 9.91 K | $915.28 K |
| 12/22/2025 | $0.21 | $0.20 (-4.29%) | $0.23 | $0.20 | 5.63 K | $914.37 K |
| 12/19/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 6.20 K | $978.06 K |
| 12/18/2025 | $0.22 | $0.21 (-4.55%) | $0.29 | $0.21 | 11.90 K | $955.32 K |
| 12/17/2025 | $0.29 | $0.23 (-19.3%) | $0.29 | $0.21 | 47.30 K | $1.05 M |
| 12/16/2025 | $0.30 | $0.30 (-1.33%) | $0.30 | $0.27 | 10.10 K | $1.35 M |
| 12/15/2025 | $0.33 | $0.31 (-5.5%) | $0.33 | $0.31 | 400 | $1.41 M |
| 12/12/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 800 | $1.41 M |
| 12/11/2025 | $0.33 | $0.31 (-6.36%) | $0.33 | $0.31 | 3.20 K | $1.41 M |
| 12/10/2025 | $0.31 | $0.31 (0%) | $0.32 | $0.31 | 3.50 K | $1.41 M |
| 12/09/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 125 | $1.41 M |
| 12/08/2025 | $0.31 | $0.31 (0%) | $0.34 | $0.31 | 2.90 K | $1.41 M |
| 12/05/2025 | $0.31 | $0.31 (-1.59%) | $0.31 | $0.31 | 1.40 K | $1.41 M |
| 12/04/2025 | $0.31 | $0.31 (0%) | $0.40 | $0.31 | 1.90 K | $1.41 M |
| 12/03/2025 | $0.31 | $0.31 (1.31%) | $0.32 | $0.31 | 6.60 K | $1.41 M |
| 12/02/2025 | $0.33 | $0.28 (-16.62%) | $0.33 | $0.28 | 10.10 K | $1.26 M |
| 12/01/2025 | $0.33 | $0.33 (0.3%) | $0.33 | $0.33 | 5.00 K | $1.51 M |
| 11/28/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 1.20 K | $1.50 M |
| 11/26/2025 | $0.35 | $0.35 (0%) | $0.36 | $0.35 | 8.00 K | $1.59 M |
| 11/25/2025 | $0.36 | $0.34 (-5.01%) | $0.36 | $0.34 | 22.60 K | $1.55 M |
| 11/24/2025 | $0.41 | $0.40 (-2.44%) | $0.41 | $0.35 | 53.00 K | $1.82 M |
| 11/21/2025 | $0.37 | $0.41 (10.51%) | $0.44 | $0.37 | 12.00 K | $1.87 M |
| 11/20/2025 | $0.43 | $0.37 (-13.08%) | $0.43 | $0.37 | 600 | $1.69 M |
| 11/19/2025 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 35.17 K | $1.91 M |
| 11/18/2025 | $0.46 | $0.42 (-8.7%) | $0.46 | $0.40 | 58.90 K | $1.91 M |
| 11/17/2025 | $0.54 | $0.50 (-8.12%) | $0.54 | $0.50 | 4.20 K | $2.27 M |
| 11/14/2025 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 1.00 K | $2.46 M |
| 11/13/2025 | $0.52 | $0.53 (1.92%) | $0.54 | $0.52 | 9.90 K | $2.41 M |
| 11/12/2025 | $0.50 | $0.50 (0.2%) | $0.52 | $0.46 | 61.20 K | $2.27 M |
| 11/11/2025 | $0.45 | $0.48 (6.89%) | $0.55 | $0.45 | 33.50 K | $2.19 M |
| 11/10/2025 | $0.34 | $0.41 (20.88%) | $0.43 | $0.32 | 60.50 K | $1.77 M |
| 11/07/2025 | $0.37 | $0.35 (-5.91%) | $0.39 | $0.35 | 12.50 K | $1.51 M |
| 11/06/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 52 | $1.58 M |
| 11/05/2025 | $0.38 | $0.37 (-3.68%) | $0.38 | $0.37 | 12.40 K | $1.58 M |
| 11/04/2025 | $0.45 | $0.43 (-4.44%) | $0.45 | $0.39 | 10.80 K | $1.85 M |
| 11/03/2025 | $0.41 | $0.45 (10.49%) | $0.45 | $0.41 | 5.20 K | $1.95 M |
| 10/31/2025 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 221 | $1.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
