Get the Stockscreener App
3.11
0.65%
0.02
Lipocine Inc Stock (LPCN) Price History
The historical daily chart and data for Lipocine Inc stock (LPCN), show that the latest closing stock price as of December 04, 2025, is $3.11.
- Lipocine Inc all-time high stock price is $326.91, occurred on September 09, 2015.
- The lowest Lipocine Inc stock price recorded was $2.3101 on October 30, 2023. Since then, Lipocine Inc's stock price has risen over 34.63% to $3.11 now.
- The 52-week high stock price for LPCN is $5.50, representing a 76.85% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for LPCN is $2.52, indicating a -18.97% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Lipocine Inc (LPCN) stock in the beginning of 2024 was $18.45. The stock closed the year at $6.7626, a loss of over -63.34% for the year.
The table below shows more information about LPCN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $3.15 | $2.98 | $0.169 | 16,111.0 | +0.65% |
| Dec 03, 2025 | $3.28 | $3.07 | $0.2075 | 31,240.0 | -4.92% |
| Dec 02, 2025 | $3.34 | $3.21 | $0.1315 | 25,287.0 | -1.81% |
| Dec 01, 2025 | $3.38 | $3.29 | $0.0915 | 8,765.0 | -3.78% |
| Nov 28, 2025 | $3.45 | $3.33 | $0.1199 | 21,006.0 | +4.88% |
| Nov 26, 2025 | $3.47 | $3.21 | $0.26 | 33,865.0 | +0.31% |
| Nov 25, 2025 | $3.37 | $3.23 | $0.14 | 40,986.0 | +0.62% |
| Nov 24, 2025 | $3.25 | $3.16 | $0.09 | 13,070.0 | +2.85% |
| Nov 21, 2025 | $3.20 | $3.11 | $0.09 | 21,482.0 | +0.32% |
| Nov 20, 2025 | $3.32 | $3.11 | $0.21 | 28,690.0 | -1.87% |
| Nov 19, 2025 | $3.31 | $3.07 | $0.24 | 69,058.0 | -5.03% |
| Nov 18, 2025 | $3.59 | $3.09 | $0.50 | 486,500.0 | +12.67% |
| Nov 17, 2025 | $3.05 | $2.85 | $0.1996 | 39,651.0 | +4.53% |
| Nov 14, 2025 | $2.90 | $2.81 | $0.09 | 23,007.0 | +1.77% |
| Nov 13, 2025 | $2.97 | $2.80 | $0.17 | 18,111.0 | -3.42% |
| Nov 12, 2025 | $3.00 | $2.87 | $0.135 | 37,942.0 | +1.04% |
| Nov 11, 2025 | $3.07 | $2.83 | $0.2445 | 50,641.0 | +0.00% |
| Nov 10, 2025 | $2.92 | $2.57 | $0.347 | 49,374.0 | +13.78% |
| Nov 07, 2025 | $2.63 | $2.53 | $0.1026 | 20,086.0 | -3.79% |
| Nov 06, 2025 | $2.78 | $2.60 | $0.18 | 31,544.0 | +3.13% |
| Nov 05, 2025 | $2.69 | $2.54 | $0.15 | 21,956.0 | +1.19% |
Lipocine Inc Stock (LPCN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lipocine Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LPCN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lipocine Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lipocine Inc Stock (LPCN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.38 | $2.98 | $0.3999 | 97,514.0 | -9.59% |
| Nov, 2025 | $3.59 | $2.52 | $1.07 | 1,036,021.0 | +29.32% |
| Oct, 2025 | $3.52 | $2.57 | $0.95 | 1,299,760.0 | -6.67% |
| Sep, 2025 | $3.08 | $2.65 | $0.4337 | 338,259.0 | -2.06% |
| Aug, 2025 | $3.29 | $2.86 | $0.4324 | 435,176.0 | -9.91% |
| Jul, 2025 | $3.60 | $3.00 | $0.60 | 689,562.0 | +2.22% |
| Jun, 2025 | $3.60 | $3.00 | $0.60 | 1,217,532.0 | -6.51% |
| May, 2025 | $4.23 | $2.68 | $1.55 | 1,347,330.0 | +2.11% |
| Apr, 2025 | $3.57 | $2.75 | $0.82 | 237,285.0 | +4.09% |
| Mar, 2025 | $3.73 | $2.96 | $0.7699 | 236,136.0 | +3.58% |
| Feb, 2025 | $4.60 | $2.96 | $1.64 | 447,457.0 | -28.94% |
| Jan, 2025 | $5.50 | $4.25 | $1.25 | 683,421.0 | -11.48% |
Lipocine Inc Stock (LPCN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.47 | $4.19 | $1.28 | 639,828.0 | +0.88% |
| Nov, 2024 | $6.17 | $4.01 | $2.16 | 656,854.0 | -18.05% |
| Oct, 2024 | $5.87 | $4.01 | $1.86 | 517,865.0 | +23.39% |
| Sep, 2024 | $5.62 | $3.53 | $2.09 | 820,868.0 | +22.34% |
| Aug, 2024 | $5.92 | $3.50 | $2.42 | 641,292.0 | -29.56% |
| Jul, 2024 | $8.71 | $4.86 | $3.85 | 663,404.0 | -36.77% |
| Jun, 2024 | $11.79 | $6.27 | $5.52 | 1,760,221.0 | +19.08% |
| May, 2024 | $7.00 | $4.61 | $2.39 | 606,057.0 | +49.78% |
| Apr, 2024 | $7.15 | $4.40 | $2.75 | 3,066,530.0 | -11.15% |
| Mar, 2024 | $5.30 | $3.20 | $2.10 | 643,386.0 | +36.48% |
| Feb, 2024 | $4.17 | $3.75 | $0.4157 | 256,396.0 | -2.31% |
| Jan, 2024 | $4.39 | $2.76 | $1.63 | 901,593.0 | +39.78% |
Lipocine Inc Stock (LPCN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.18 | $2.40 | $0.7799 | 432,185.0 | +15.77% |
| Nov, 2023 | $3.18 | $2.35 | $0.83 | 408,705.0 | -5.49% |
| Oct, 2023 | $3.06 | $2.31 | $0.7499 | 284,124.0 | -14.43% |
| Sep, 2023 | $4.08 | $2.78 | $1.30 | 420,021.0 | -24.56% |
| Aug, 2023 | $5.21 | $3.84 | $1.37 | 793,200.0 | -20.52% |
| Jul, 2023 | $5.85 | $4.21 | $1.64 | 9,439,457.0 | -1.39% |
| Jun, 2023 | $5.35 | $4.20 | $1.15 | 244,939.0 | +8.86% |
| May, 2023 | $100.8 | $3.30 | $97.53 | 1,101,493.5 | +4.75% |
| Apr, 2023 | $5.95 | $4.42 | $1.53 | 169,995.5 | -18.26% |
| Mar, 2023 | $8.33 | $4.60 | $3.73 | 362,255.2 | -29.51% |
| Feb, 2023 | $9.52 | $7.14 | $2.38 | 129,832.5 | -14.85% |
| Jan, 2023 | $10.33 | $6.64 | $3.70 | 137,749.4 | +33.23% |
1.10%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):