Lipella Pharmaceuticals Inc. - LIPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.58	0.63	0.63	0.63	0.58	1,600
October 16, 2025	0.53	0.53	0.53	0.53	0.53	600
October 15, 2025	0.58	0.6	0.6	0.6	0.56	2,500
October 14, 2025	0.53	0.58	0.58	0.58	0.53	8,250
October 13, 2025	0.55	0.51	0.51	0.59	0.51	6,500
October 10, 2025	0.6	0.55	0.55	0.6	0.52	53,486
October 09, 2025	0.6	0.61	0.61	0.61	0.6	3,300
October 08, 2025	0.6	0.6	0.6	0.6	0.6	694
October 07, 2025	0.62	0.61	0.61	0.64	0.61	6,500
October 06, 2025	0.55	0.64	0.64	0.64	0.55	8,400
October 03, 2025	0.56	0.56	0.56	0.56	0.56	37
October 02, 2025	0.58	0.56	0.56	0.58	0.56	110
October 01, 2025	0.6	0.62	0.62	0.62	0.6	6,700
September 30, 2025	0.58	0.6	0.6	0.6	0.55	1,300
September 29, 2025	0.6	0.6	0.6	0.6	0.6	400
September 26, 2025	0.61	0.64	0.64	0.64	0.61	2,300
September 25, 2025	0.61	0.61	0.61	0.61	0.61	1,500
September 24, 2025	0.62	0.61	0.61	0.62	0.61	800
September 23, 2025	0.58	0.64	0.64	0.64	0.58	1,000
September 22, 2025	0.53	0.6	0.6	0.6	0.53	9,600
September 19, 2025	0.6	0.51	0.51	0.61	0.51	7,559
September 18, 2025	0.6	0.6	0.6	0.64	0.6	8,912
September 17, 2025	0.56	0.6	0.6	0.61	0.56	5,100
September 16, 2025	0.6	0.6	0.6	0.6	0.6	2,000
September 15, 2025	0.61	0.6	0.6	0.61	0.6	9,000
September 12, 2025	0.6	0.64	0.64	0.64	0.6	4,200
September 11, 2025	0.59	0.59	0.59	0.59	0.59	300
September 10, 2025	0.64	0.59	0.59	0.64	0.59	4,400
September 09, 2025	0.57	0.64	0.64	0.64	0.57	1,800
September 08, 2025	0.59	0.59	0.59	0.64	0.58	12,100
September 05, 2025	0.59	0.59	0.59	0.59	0.59	441
September 04, 2025	0.64	0.59	0.59	0.64	0.59	6,500
September 03, 2025	0.59	0.59	0.59	0.59	0.59	500
September 02, 2025	0.59	0.59	0.59	0.64	0.59	15,400
August 29, 2025	0.59	0.59	0.59	0.59	0.59	1,089
August 28, 2025	0.61	0.59	0.59	0.64	0.59	1,600
August 27, 2025	0.59	0.64	0.64	0.64	0.59	1,700
August 26, 2025	0.59	0.59	0.59	0.59	0.59	1,000
August 25, 2025	0.59	0.59	0.59	0.62	0.59	5,100
August 22, 2025	0.6	0.59	0.59	0.6	0.59	1,100
August 21, 2025	0.59	0.59	0.59	0.59	0.59	1,000
August 20, 2025	0.59	0.59	0.59	0.59	0.59	700
August 19, 2025	0.6	0.59	0.59	0.6	0.57	9,800
August 18, 2025	0.63	0.59	0.59	0.63	0.59	9,300
August 15, 2025	0.64	0.64	0.64	0.64	0.63	474
August 14, 2025	0.63	0.63	0.63	0.63	0.63	800
August 13, 2025	0.64	0.63	0.63	0.64	0.63	1,900
August 12, 2025	0.6	0.64	0.64	0.64	0.6	600
August 11, 2025	0.56	0.6	0.6	0.64	0.56	15,400
August 08, 2025	0.59	0.56	0.56	0.6	0.55	5,600
August 07, 2025	0.65	0.6	0.6	0.65	0.57	19,300
August 06, 2025	0.64	0.62	0.62	0.64	0.62	1,700
August 05, 2025	0.7	0.65	0.65	0.7	0.65	4,800
August 04, 2025	0.71	0.67	0.67	0.71	0.67	4,600
August 01, 2025	0.7	0.71	0.71	0.71	0.69	1,600
July 31, 2025	0.73	0.7	0.7	0.73	0.7	4,100
July 30, 2025	0.71	0.71	0.71	0.71	0.71	200
July 29, 2025	0.69	0.69	0.69	0.69	0.69	33
July 28, 2025	0.65	0.69	0.69	0.78	0.65	10,100
July 25, 2025	0.68	0.72	0.72	0.72	0.68	2,000

Lipella Pharmaceuticals Inc. (LIPO) NASDAQ