Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
4.770
+0.490 (11.45%)
Oct 3, 2025, 3:15 PM EDT - Market open
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.28 | 4.78 | 4.28 | 4.61 | - | 7.71% | 3,647,407 |
| Oct 2, 2025 | 4.22 | 4.48 | 4.18 | 4.28 | 4.28 | 3.13% | 4,359,550 |
| Oct 1, 2025 | 3.23 | 4.40 | 3.18 | 4.15 | 4.15 | 28.48% | 13,787,911 |
| Sep 30, 2025 | 3.33 | 3.50 | 3.17 | 3.23 | 3.23 | -4.44% | 6,458,169 |
| Sep 29, 2025 | 3.56 | 4.00 | 3.10 | 3.38 | 3.38 | -33.66% | 23,784,277 |
| Sep 26, 2025 | 4.89 | 5.37 | 4.89 | 5.10 | 5.10 | 4.84% | 3,754,693 |
| Sep 25, 2025 | 5.08 | 5.17 | 4.53 | 4.86 | 4.86 | -4.71% | 2,955,938 |
| Sep 24, 2025 | 4.39 | 5.21 | 4.26 | 5.10 | 5.10 | 14.86% | 7,809,139 |
| Sep 23, 2025 | 4.47 | 4.63 | 4.41 | 4.44 | 4.44 | -0.89% | 1,904,498 |
| Sep 22, 2025 | 4.16 | 4.58 | 4.06 | 4.48 | 4.48 | 6.67% | 2,715,589 |
| Sep 19, 2025 | 4.32 | 4.37 | 4.13 | 4.20 | 4.20 | -1.87% | 2,384,657 |
| Sep 18, 2025 | 4.14 | 4.29 | 4.13 | 4.28 | 4.28 | 4.90% | 861,025 |
| Sep 17, 2025 | 4.00 | 4.28 | 3.99 | 4.08 | 4.08 | 2.00% | 1,533,091 |
| Sep 16, 2025 | 3.92 | 4.06 | 3.88 | 4.00 | 4.00 | 1.01% | 1,272,588 |
| Sep 15, 2025 | 3.95 | 4.11 | 3.84 | 3.96 | 3.96 | 0.76% | 1,123,805 |
| Sep 12, 2025 | 4.16 | 4.17 | 3.90 | 3.93 | 3.93 | -5.76% | 1,350,744 |
| Sep 11, 2025 | 4.00 | 4.26 | 3.94 | 4.17 | 4.17 | 4.25% | 1,098,120 |
| Sep 10, 2025 | 3.90 | 4.22 | 3.88 | 4.00 | 4.00 | 3.36% | 2,014,009 |
| Sep 9, 2025 | 3.93 | 3.97 | 3.78 | 3.87 | 3.87 | -1.53% | 857,035 |
| Sep 8, 2025 | 3.94 | 4.03 | 3.81 | 3.93 | 3.93 | -0.25% | 924,466 |
| Sep 5, 2025 | 3.82 | 4.08 | 3.82 | 3.94 | 3.94 | 1.81% | 1,587,287 |
| Sep 4, 2025 | 3.94 | 3.95 | 3.75 | 3.87 | 3.87 | -1.78% | 1,021,076 |
| Sep 3, 2025 | 3.71 | 3.97 | 3.71 | 3.94 | 3.94 | 6.20% | 1,508,113 |
| Sep 2, 2025 | 3.66 | 4.05 | 3.65 | 3.71 | 3.71 | 2.49% | 1,746,056 |
| Aug 29, 2025 | 3.92 | 3.98 | 3.59 | 3.62 | 3.62 | -7.42% | 1,396,217 |
| Aug 28, 2025 | 3.94 | 4.17 | 3.88 | 3.91 | 3.91 | 0.26% | 1,441,712 |
| Aug 27, 2025 | 3.85 | 3.97 | 3.80 | 3.90 | 3.90 | 0.78% | 965,817 |
| Aug 26, 2025 | 3.75 | 3.88 | 3.68 | 3.87 | 3.87 | 4.03% | 939,391 |
| Aug 25, 2025 | 3.89 | 3.95 | 3.71 | 3.72 | 3.72 | -4.86% | 1,277,901 |
| Aug 22, 2025 | 3.70 | 4.05 | 3.70 | 3.91 | 3.91 | 5.96% | 1,421,898 |
| Aug 21, 2025 | 3.78 | 3.87 | 3.66 | 3.69 | 3.69 | -2.12% | 1,004,731 |
| Aug 20, 2025 | 3.62 | 3.86 | 3.51 | 3.77 | 3.77 | 3.29% | 1,610,704 |
| Aug 19, 2025 | 3.96 | 3.99 | 3.63 | 3.65 | 3.65 | -6.41% | 1,572,709 |
| Aug 18, 2025 | 4.05 | 4.12 | 3.85 | 3.90 | 3.90 | -2.74% | 1,109,110 |
| Aug 15, 2025 | 4.32 | 4.41 | 3.97 | 4.01 | 4.01 | -5.87% | 1,877,724 |
| Aug 14, 2025 | 3.71 | 4.33 | 3.68 | 4.26 | 4.26 | 14.52% | 2,586,789 |
| Aug 13, 2025 | 3.71 | 3.95 | 3.61 | 3.72 | 3.72 | 0.54% | 1,345,686 |
| Aug 12, 2025 | 3.79 | 3.81 | 3.52 | 3.70 | 3.70 | -2.12% | 1,175,742 |
| Aug 11, 2025 | 3.64 | 3.79 | 3.51 | 3.78 | 3.78 | 5.59% | 1,346,367 |
| Aug 8, 2025 | 3.68 | 3.77 | 3.42 | 3.58 | 3.58 | -2.19% | 1,200,329 |
| Aug 7, 2025 | 3.85 | 3.97 | 3.58 | 3.66 | 3.66 | -2.92% | 1,056,079 |
| Aug 6, 2025 | 3.74 | 3.86 | 3.51 | 3.77 | 3.77 | 0.80% | 2,000,310 |
| Aug 5, 2025 | 3.75 | 4.23 | 3.66 | 3.74 | 3.74 | 12.99% | 7,237,754 |
| Aug 4, 2025 | 3.51 | 3.55 | 3.18 | 3.31 | 3.31 | -3.78% | 1,520,671 |
| Aug 1, 2025 | 3.52 | 3.55 | 3.40 | 3.44 | 3.44 | -0.58% | 1,162,829 |
| Jul 31, 2025 | 3.56 | 3.69 | 3.40 | 3.46 | 3.46 | -3.08% | 1,745,084 |
| Jul 30, 2025 | 3.67 | 3.89 | 3.27 | 3.57 | 3.57 | 1.13% | 4,396,016 |
| Jul 29, 2025 | 3.68 | 3.72 | 3.50 | 3.53 | 3.53 | -3.02% | 1,415,520 |
| Jul 28, 2025 | 3.88 | 3.91 | 3.63 | 3.64 | 3.64 | -6.19% | 474,500 |
| Jul 25, 2025 | 3.78 | 3.91 | 3.66 | 3.88 | 3.88 | 3.47% | 730,193 |