Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
3.930
-0.040 (-1.01%)
At close: Dec 26, 2025, 4:00 PM EST
3.800
-0.130 (-3.31%)
After-hours: Dec 26, 2025, 7:46 PM EST
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 3.95 | 4.00 | 3.86 | 3.93 | 3.93 | -1.01% | 740,409 |
| Dec 24, 2025 | 3.91 | 4.04 | 3.90 | 3.97 | 3.97 | 1.53% | 551,105 |
| Dec 23, 2025 | 3.96 | 3.96 | 3.79 | 3.91 | 3.91 | -2.25% | 1,185,478 |
| Dec 22, 2025 | 3.64 | 4.05 | 3.55 | 4.00 | 4.00 | 9.59% | 1,533,145 |
| Dec 19, 2025 | 3.42 | 3.73 | 3.38 | 3.65 | 3.65 | 6.41% | 1,633,852 |
| Dec 18, 2025 | 3.50 | 3.61 | 3.38 | 3.43 | 3.43 | -0.87% | 1,773,152 |
| Dec 17, 2025 | 3.74 | 3.87 | 3.34 | 3.46 | 3.46 | -7.49% | 2,836,270 |
| Dec 16, 2025 | 3.88 | 3.90 | 3.73 | 3.74 | 3.74 | -4.59% | 928,511 |
| Dec 15, 2025 | 4.10 | 4.15 | 3.90 | 3.92 | 3.92 | -3.21% | 943,904 |
| Dec 12, 2025 | 4.01 | 4.09 | 3.89 | 4.05 | 4.05 | 0.75% | 682,880 |
| Dec 11, 2025 | 3.97 | 4.09 | 3.89 | 4.02 | 4.02 | 2.03% | 1,210,690 |
| Dec 10, 2025 | 4.03 | 4.09 | 3.82 | 3.94 | 3.94 | -2.23% | 1,277,080 |
| Dec 9, 2025 | 3.73 | 4.04 | 3.73 | 4.03 | 4.03 | 5.50% | 1,102,390 |
| Dec 8, 2025 | 3.76 | 3.92 | 3.71 | 3.82 | 3.82 | 3.24% | 837,548 |
| Dec 5, 2025 | 3.72 | 3.80 | 3.66 | 3.70 | 3.70 | 0.54% | 623,670 |
| Dec 4, 2025 | 3.43 | 3.75 | 3.36 | 3.68 | 3.68 | 6.05% | 1,012,583 |
| Dec 3, 2025 | 3.20 | 3.49 | 3.14 | 3.47 | 3.47 | 11.22% | 1,377,085 |
| Dec 2, 2025 | 3.56 | 3.56 | 3.12 | 3.12 | 3.12 | -12.11% | 2,726,869 |
| Dec 1, 2025 | 3.48 | 3.69 | 3.40 | 3.55 | 3.55 | 0.28% | 3,348,914 |
| Nov 28, 2025 | 3.57 | 3.62 | 3.52 | 3.54 | 3.54 | 0.28% | 813,815 |
| Nov 26, 2025 | 3.68 | 3.73 | 3.52 | 3.53 | 3.53 | -3.81% | 3,072,062 |
| Nov 25, 2025 | 3.64 | 3.79 | 3.60 | 3.67 | 3.67 | 0.27% | 1,503,405 |
| Nov 24, 2025 | 3.52 | 3.68 | 3.51 | 3.66 | 3.66 | 2.81% | 520,288 |
| Nov 21, 2025 | 3.34 | 3.64 | 3.32 | 3.56 | 3.56 | 5.64% | 1,153,661 |
| Nov 20, 2025 | 3.55 | 3.68 | 3.33 | 3.37 | 3.37 | -2.88% | 1,336,048 |
| Nov 19, 2025 | 3.38 | 3.52 | 3.32 | 3.47 | 3.47 | 2.36% | 2,617,702 |
| Nov 18, 2025 | 3.49 | 3.64 | 3.37 | 3.39 | 3.39 | -3.97% | 1,410,600 |
| Nov 17, 2025 | 3.38 | 3.62 | 3.31 | 3.53 | 3.53 | 4.44% | 1,103,376 |
| Nov 14, 2025 | 3.25 | 3.46 | 3.22 | 3.38 | 3.38 | 2.74% | 723,333 |
| Nov 13, 2025 | 3.33 | 3.39 | 3.23 | 3.29 | 3.29 | -2.37% | 1,294,883 |
| Nov 12, 2025 | 3.62 | 3.69 | 3.34 | 3.37 | 3.37 | -7.16% | 2,068,778 |
| Nov 11, 2025 | 3.47 | 3.72 | 3.39 | 3.63 | 3.63 | 2.25% | 1,289,942 |
| Nov 10, 2025 | 3.57 | 3.62 | 3.46 | 3.55 | 3.55 | 2.60% | 1,187,472 |
| Nov 7, 2025 | 3.42 | 3.48 | 3.22 | 3.46 | 3.46 | -0.29% | 1,455,702 |
| Nov 6, 2025 | 3.19 | 3.57 | 3.18 | 3.47 | 3.47 | 7.76% | 2,333,374 |
| Nov 5, 2025 | 3.64 | 3.64 | 3.17 | 3.22 | 3.22 | -15.26% | 4,967,085 |
| Nov 4, 2025 | 3.77 | 3.91 | 3.71 | 3.80 | 3.80 | -2.06% | 1,067,457 |
| Nov 3, 2025 | 3.86 | 4.06 | 3.76 | 3.88 | 3.88 | -0.26% | 1,055,483 |
| Oct 31, 2025 | 4.04 | 4.16 | 3.88 | 3.89 | 3.89 | -3.71% | 1,134,944 |
| Oct 30, 2025 | 4.20 | 4.42 | 4.01 | 4.04 | 4.04 | -6.26% | 1,046,169 |
| Oct 29, 2025 | 4.36 | 4.50 | 4.27 | 4.31 | 4.31 | -0.92% | 1,372,850 |
| Oct 28, 2025 | 4.35 | 4.48 | 4.20 | 4.35 | 4.35 | 0.23% | 1,270,534 |
| Oct 27, 2025 | 4.26 | 4.36 | 4.14 | 4.34 | 4.34 | 3.09% | 796,207 |
| Oct 24, 2025 | 4.00 | 4.33 | 3.98 | 4.21 | 4.21 | 6.58% | 1,549,162 |
| Oct 23, 2025 | 3.94 | 4.01 | 3.87 | 3.95 | 3.95 | 0.51% | 1,796,366 |
| Oct 22, 2025 | 4.24 | 4.30 | 3.88 | 3.93 | 3.93 | -8.39% | 2,415,364 |
| Oct 21, 2025 | 4.40 | 4.46 | 4.18 | 4.29 | 4.29 | -1.38% | 1,886,393 |
| Oct 20, 2025 | 4.35 | 4.47 | 4.20 | 4.35 | 4.35 | 3.57% | 1,693,029 |
| Oct 17, 2025 | 4.22 | 4.30 | 4.07 | 4.20 | 4.20 | -1.41% | 1,276,155 |
| Oct 16, 2025 | 4.28 | 4.53 | 4.20 | 4.26 | 4.26 | 0.47% | 2,029,919 |