5 DAY PERFORMANCE
-17.60%
1 MONTH PERFORMANCE
+36.83%
3 MONTH PERFORMANCE
+245.77%
6 MONTH PERFORMANCE
+169.97%
YEAR-TO-DATE PERFORMANCE
+11.96%
1 YEAR PERFORMANCE
+101.12%
Lipocine Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $9.41 | $8.99 (-4.46%) | $9.41 | $8.83 | 68.12 K | $48.66 M |
| 01/28/2026 | $9.97 | $9.46 (-5.12%) | $10.14 | $8.80 | 251.60 K | $51.21 M |
| 01/27/2026 | $10.52 | $10.38 (-1.33%) | $11.11 | $9.87 | 82.00 K | $56.19 M |
| 01/26/2026 | $10.82 | $10.71 (-1.02%) | $10.99 | $10.42 | 49.83 K | $57.97 M |
| 01/23/2026 | $10.36 | $10.91 (5.31%) | $11.09 | $9.82 | 133.30 K | $59.06 M |
| 01/22/2026 | $9.60 | $10.45 (8.85%) | $10.90 | $9.50 | 117.52 K | $56.57 M |
| 01/21/2026 | $10.39 | $9.69 (-6.74%) | $10.39 | $9.30 | 124.92 K | $52.45 M |
| 01/20/2026 | $10.90 | $9.92 (-8.99%) | $11.03 | $9.84 | 129.84 K | $53.70 M |
| 01/16/2026 | $11.09 | $11.13 (0.36%) | $11.44 | $10.56 | 244.85 K | $60.25 M |
| 01/15/2026 | $11.00 | $11.26 (2.36%) | $12.37 | $10.80 | 379.53 K | $60.95 M |
| 01/14/2026 | $10.34 | $11.00 (6.38%) | $11.34 | $9.76 | 345.31 K | $59.54 M |
| 01/13/2026 | $9.05 | $10.47 (15.69%) | $10.75 | $8.69 | 459.90 K | $56.68 M |
| 01/12/2026 | $8.02 | $9.03 (12.59%) | $9.13 | $8.00 | 344.10 K | $48.88 M |
| 01/09/2026 | $7.56 | $8.01 (5.95%) | $8.13 | $7.36 | 79.22 K | $42.87 M |
| 01/08/2026 | $7.46 | $7.53 (0.94%) | $7.66 | $6.96 | 105.52 K | $40.30 M |
| 01/07/2026 | $7.61 | $7.52 (-1.18%) | $7.71 | $7.45 | 74.08 K | $40.25 M |
| 01/06/2026 | $7.29 | $7.52 (3.16%) | $8.00 | $7.21 | 96.57 K | $40.25 M |
| 01/05/2026 | $7.80 | $7.30 (-6.41%) | $7.98 | $6.93 | 205.70 K | $39.07 M |
| 01/02/2026 | $8.01 | $8.00 (-0.12%) | $8.35 | $7.51 | 271.44 K | $42.82 M |
| 12/31/2025 | $6.64 | $8.03 (20.93%) | $8.29 | $6.30 | 422.12 K | $42.98 M |
| 12/30/2025 | $6.13 | $6.57 (7.18%) | $6.64 | $5.88 | 197.95 K | $35.16 M |
| 12/29/2025 | $5.26 | $6.29 (19.58%) | $6.72 | $5.20 | 770.20 K | $33.66 M |
| 12/26/2025 | $4.68 | $5.23 (11.75%) | $5.25 | $4.56 | 139.60 K | $27.99 M |
| 12/24/2025 | $4.63 | $4.65 (0.43%) | $4.72 | $4.21 | 26.62 K | $24.89 M |
| 12/23/2025 | $4.23 | $4.61 (8.98%) | $4.66 | $4.17 | 62.30 K | $24.67 M |
| 12/22/2025 | $4.19 | $4.26 (1.67%) | $4.31 | $4.07 | 54.60 K | $22.80 M |
| 12/19/2025 | $4.23 | $4.25 (0.47%) | $4.35 | $4.10 | 102.60 K | $22.75 M |
| 12/18/2025 | $3.71 | $4.20 (13.21%) | $4.35 | $3.56 | 551.33 K | $22.48 M |
| 12/17/2025 | $3.19 | $3.67 (15.05%) | $3.93 | $3.16 | 264.70 K | $19.64 M |
| 12/16/2025 | $3.15 | $3.15 (0%) | $3.28 | $3.14 | 18.90 K | $16.86 M |
| 12/15/2025 | $3.17 | $3.15 (-0.63%) | $3.17 | $3.05 | 35.80 K | $16.86 M |
| 12/12/2025 | $3.15 | $3.17 (0.63%) | $3.19 | $3.11 | 18.20 K | $16.97 M |
| 12/11/2025 | $3.29 | $3.18 (-3.34%) | $3.39 | $3.18 | 17.80 K | $17.02 M |
| 12/10/2025 | $3.27 | $3.30 (0.92%) | $3.37 | $3.26 | 10.01 K | $17.66 M |
| 12/09/2025 | $3.23 | $3.27 (1.24%) | $3.34 | $3.23 | 6.45 K | $17.50 M |
| 12/08/2025 | $3.20 | $3.27 (2.19%) | $3.29 | $3.17 | 8.33 K | $17.50 M |
| 12/05/2025 | $3.14 | $3.15 (0.32%) | $3.31 | $3.14 | 26.31 K | $16.86 M |
| 12/04/2025 | $3.06 | $3.10 (1.31%) | $3.15 | $2.98 | 16.70 K | $16.59 M |
| 12/03/2025 | $3.25 | $3.09 (-4.92%) | $3.28 | $3.07 | 31.25 K | $16.54 M |
| 12/02/2025 | $3.34 | $3.25 (-2.69%) | $3.34 | $3.21 | 25.30 K | $17.39 M |
| 12/01/2025 | $3.34 | $3.31 (-0.9%) | $3.38 | $3.29 | 8.80 K | $17.71 M |
| 11/28/2025 | $3.33 | $3.44 (3.3%) | $3.45 | $3.33 | 21.01 K | $18.41 M |
| 11/26/2025 | $3.27 | $3.28 (0.31%) | $3.47 | $3.21 | 34.32 K | $17.55 M |
| 11/25/2025 | $3.26 | $3.27 (0.31%) | $3.37 | $3.23 | 41.57 K | $17.50 M |
| 11/24/2025 | $3.16 | $3.25 (2.85%) | $3.25 | $3.16 | 13.31 K | $17.39 M |
| 11/21/2025 | $3.16 | $3.16 (0%) | $3.20 | $3.11 | 21.50 K | $16.91 M |
| 11/20/2025 | $3.21 | $3.15 (-1.87%) | $3.32 | $3.11 | 28.70 K | $16.86 M |
| 11/19/2025 | $3.11 | $3.21 (3.22%) | $3.31 | $3.07 | 69.20 K | $17.18 M |
| 11/18/2025 | $3.10 | $3.38 (9.03%) | $3.59 | $3.09 | 487.60 K | $18.09 M |
| 11/17/2025 | $2.85 | $3.00 (5.26%) | $3.05 | $2.85 | 39.70 K | $16.06 M |
| 11/14/2025 | $2.82 | $2.87 (1.77%) | $2.90 | $2.81 | 26.02 K | $15.36 M |
| 11/13/2025 | $2.86 | $2.82 (-1.4%) | $2.97 | $2.80 | 18.11 K | $15.09 M |
| 11/12/2025 | $2.89 | $2.92 (1.04%) | $3.01 | $2.87 | 37.94 K | $15.63 M |
| 11/11/2025 | $2.91 | $2.89 (-0.69%) | $3.07 | $2.83 | 50.70 K | $15.47 M |
| 11/10/2025 | $2.58 | $2.89 (12.02%) | $2.92 | $2.57 | 49.40 K | $15.47 M |
| 11/07/2025 | $2.63 | $2.54 (-3.42%) | $2.63 | $2.53 | 20.61 K | $13.59 M |
| 11/06/2025 | $2.60 | $2.64 (1.54%) | $2.78 | $2.60 | 31.55 K | $14.13 M |
| 11/05/2025 | $2.55 | $2.56 (0.39%) | $2.69 | $2.54 | 22.00 K | $13.70 M |
| 11/04/2025 | $2.57 | $2.53 (-1.56%) | $2.64 | $2.52 | 23.92 K | $13.54 M |
| 11/03/2025 | $2.66 | $2.65 (-0.38%) | $2.71 | $2.63 | 6.10 K | $14.18 M |
| 10/31/2025 | $2.63 | $2.66 (1.14%) | $2.77 | $2.57 | 32.50 K | $14.24 M |
| 10/30/2025 | $2.71 | $2.60 (-4.06%) | $2.74 | $2.57 | 53.00 K | $13.92 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.
