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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.4	0.4	0.4	0.4	0.4	111
December 03, 2025	0.31	0.31	0.31	0.32	0.31	6,600
December 02, 2025	0.33	0.28	0.28	0.33	0.28	10,100
December 01, 2025	0.33	0.33	0.33	0.33	0.33	5,000
November 28, 2025	0.33	0.33	0.33	0.33	0.33	1,100
November 26, 2025	0.35	0.35	0.35	0.36	0.35	8,000
November 25, 2025	0.36	0.34	0.34	0.36	0.34	22,600
November 24, 2025	0.41	0.4	0.4	0.41	0.35	53,000
November 21, 2025	0.37	0.41	0.41	0.44	0.37	12,000
November 20, 2025	0.43	0.37	0.37	0.43	0.37	600
November 19, 2025	0.42	0.42	0.42	0.42	0.42	35,173
November 18, 2025	0.46	0.42	0.42	0.46	0.4	58,900
November 17, 2025	0.54	0.5	0.5	0.54	0.5	4,200
November 14, 2025	0.54	0.54	0.54	0.54	0.54	1,000
November 13, 2025	0.52	0.53	0.53	0.53	0.52	3,000
November 12, 2025	0.5	0.5	0.5	0.52	0.46	61,200
November 11, 2025	0.45	0.48	0.48	0.55	0.45	33,500
November 10, 2025	0.34	0.41	0.41	0.43	0.32	60,500
November 07, 2025	0.37	0.35	0.35	0.39	0.35	12,500
November 06, 2025	0.37	0.37	0.37	0.37	0.37	52
November 05, 2025	0.38	0.37	0.37	0.38	0.37	5,500
November 04, 2025	0.45	0.43	0.43	0.45	0.39	10,800
November 03, 2025	0.41	0.45	0.45	0.45	0.41	5,200
October 31, 2025	0.44	0.44	0.44	0.44	0.44	221
October 30, 2025	0.46	0.45	0.45	0.47	0.45	7,600
October 29, 2025	0.46	0.47	0.47	0.48	0.46	3,000
October 28, 2025	0.47	0.49	0.49	0.49	0.46	23,600
October 27, 2025	0.51	0.51	0.51	0.51	0.51	100
October 24, 2025	0.52	0.51	0.51	0.52	0.49	16,100
October 23, 2025	0.56	0.51	0.51	0.57	0.49	37,000
October 22, 2025	0.54	0.54	0.54	0.54	0.54	100
October 21, 2025	0.63	0.63	0.63	0.63	0.63	100
October 20, 2025	0.55	0.55	0.55	0.55	0.55	700
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

Lipella Pharmaceuticals Inc. (LIPO) NASDAQ