Get the Stockscreener App
9.28
9.83%
-1.10
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 January 28, 2026, is $9.28.
- 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 301.71% to $9.28 now.
- The 52-week high stock price for LPCN is $12.37, representing a 33.30% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for LPCN is $2.52, indicating a -72.84% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Lipocine Inc (LPCN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $10.13 | $8.80 | $1.33 | 139,638.0 | -10.79% |
| Jan 27, 2026 | $11.11 | $9.87 | $1.24 | 81,896.0 | -3.08% |
| Jan 26, 2026 | $10.99 | $10.42 | $0.568 | 49,831.0 | -1.83% |
| Jan 23, 2026 | $11.09 | $9.82 | $1.27 | 133,161.0 | +4.45% |
| Jan 22, 2026 | $10.90 | $9.50 | $1.40 | 116,916.0 | +7.79% |
| Jan 21, 2026 | $10.39 | $9.30 | $1.09 | 124,881.0 | -2.32% |
| Jan 20, 2026 | $11.03 | $9.84 | $1.19 | 129,381.0 | -10.87% |
| Jan 16, 2026 | $11.44 | $10.56 | $0.88 | 244,710.0 | -1.15% |
| Jan 15, 2026 | $12.37 | $10.80 | $1.57 | 378,785.0 | +2.36% |
| Jan 14, 2026 | $11.34 | $9.76 | $1.58 | 343,736.0 | +5.06% |
| Jan 13, 2026 | $10.75 | $8.69 | $2.06 | 458,427.0 | +15.95% |
| Jan 12, 2026 | $9.13 | $8.00 | $1.13 | 341,489.0 | +12.73% |
| Jan 09, 2026 | $8.13 | $7.36 | $0.7699 | 77,292.0 | +6.37% |
| Jan 08, 2026 | $7.66 | $6.96 | $0.70 | 105,372.0 | +0.13% |
| Jan 07, 2026 | $7.71 | $7.45 | $0.2599 | 73,758.0 | +0.07% |
| Jan 06, 2026 | $8.00 | $7.21 | $0.789 | 96,488.0 | +2.95% |
| Jan 05, 2026 | $7.98 | $6.93 | $1.05 | 205,563.0 | -8.75% |
| Jan 02, 2026 | $8.35 | $7.51 | $0.8372 | 264,075.0 | -0.37% |
| Dec 31, 2025 | $8.29 | $6.30 | $1.99 | 421,389.0 | +22.22% |
| Dec 30, 2025 | $6.64 | $5.88 | $0.76 | 197,709.0 | +4.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $12.37 | $6.93 | $5.44 | 3,365,399.0 | +15.32% |
Lipocine Inc Stock (LPCN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.72 | $2.98 | $3.74 | 2,384,608.0 | +90.99% |
| 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% |
2.70%
3.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):