Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
4.035
+0.165 (4.26%)
Sep 5, 2025, 12:51 PM - Market open
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.82 | 4.08 | 3.82 | 3.95 | - | 2.07% | 747,266 |
| 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 |
| Jul 24, 2025 | 3.75 | 4.01 | 3.65 | 3.75 | 3.75 | -0.27% | 1,258,978 |
| Jul 23, 2025 | 3.40 | 3.83 | 3.37 | 3.76 | 3.76 | 11.24% | 1,841,186 |
| Jul 22, 2025 | 3.27 | 3.53 | 3.25 | 3.38 | 3.38 | 3.68% | 1,122,731 |
| Jul 21, 2025 | 3.25 | 3.35 | 3.17 | 3.26 | 3.26 | 1.56% | 471,112 |
| Jul 18, 2025 | 3.34 | 3.37 | 3.14 | 3.21 | 3.21 | -3.31% | 480,396 |
| Jul 17, 2025 | 3.18 | 3.40 | 3.13 | 3.32 | 3.32 | 3.75% | 750,818 |
| Jul 16, 2025 | 3.25 | 3.31 | 3.12 | 3.20 | 3.20 | 1.27% | 835,573 |
| Jul 15, 2025 | 3.51 | 3.55 | 3.11 | 3.16 | 3.16 | -8.41% | 855,250 |
| Jul 14, 2025 | 3.36 | 3.68 | 3.36 | 3.45 | 3.45 | 2.07% | 898,462 |
| Jul 11, 2025 | 3.40 | 3.48 | 3.34 | 3.38 | 3.38 | -2.87% | 687,184 |
| Jul 10, 2025 | 3.48 | 3.50 | 3.30 | 3.48 | 3.48 | 0.58% | 708,582 |
| Jul 9, 2025 | 3.37 | 3.57 | 3.37 | 3.46 | 3.46 | 4.22% | 720,155 |
| Jul 8, 2025 | 3.20 | 3.49 | 3.20 | 3.32 | 3.32 | 3.75% | 1,046,748 |
| Jul 7, 2025 | 3.16 | 3.22 | 3.01 | 3.20 | 3.20 | - | 811,473 |
| Jul 3, 2025 | 3.15 | 3.22 | 3.06 | 3.20 | 3.20 | 2.89% | 516,014 |
| Jul 2, 2025 | 2.88 | 3.19 | 2.82 | 3.11 | 3.11 | 7.99% | 877,346 |
| Jul 1, 2025 | 2.89 | 2.98 | 2.81 | 2.88 | 2.88 | -0.35% | 666,398 |
| Jun 30, 2025 | 3.00 | 3.09 | 2.85 | 2.89 | 2.89 | -4.62% | 653,209 |
| Jun 27, 2025 | 3.14 | 3.14 | 2.93 | 3.03 | 3.03 | -1.62% | 1,915,021 |
| Jun 26, 2025 | 3.23 | 3.26 | 2.87 | 3.08 | 3.08 | -5.23% | 1,564,975 |