Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
5.23
-0.08 (-1.51%)
At close: Mar 2, 2026, 4:00 PM EST
5.37
+0.14 (2.68%)
Pre-market: Mar 3, 2026, 7:03 AM EST
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.03 | 5.35 | 4.92 | 5.23 | 5.23 | -1.51% | 2,240,969 |
| Feb 27, 2026 | 5.54 | 5.67 | 5.19 | 5.31 | 5.31 | -3.80% | 4,258,903 |
| Feb 26, 2026 | 5.40 | 5.76 | 5.20 | 5.52 | 5.52 | -7.23% | 12,822,023 |
| Feb 25, 2026 | 3.66 | 6.42 | 3.65 | 5.95 | 5.95 | 61.25% | 80,097,217 |
| Feb 24, 2026 | 3.59 | 4.01 | 3.55 | 3.69 | 3.69 | 31.32% | 69,669,195 |
| Feb 23, 2026 | 2.96 | 3.00 | 2.72 | 2.81 | 2.81 | -5.39% | 907,753 |
| Feb 20, 2026 | 3.06 | 3.07 | 2.90 | 2.97 | 2.97 | -4.50% | 873,661 |
| Feb 19, 2026 | 2.92 | 3.12 | 2.89 | 3.11 | 3.11 | 5.42% | 649,451 |
| Feb 18, 2026 | 3.01 | 3.10 | 2.93 | 2.95 | 2.95 | -2.64% | 898,394 |
| Feb 17, 2026 | 3.15 | 3.18 | 2.96 | 3.03 | 3.03 | -3.81% | 1,269,169 |
| Feb 13, 2026 | 3.22 | 3.28 | 3.15 | 3.15 | 3.15 | -1.87% | 441,812 |
| Feb 12, 2026 | 3.36 | 3.40 | 3.18 | 3.21 | 3.21 | -3.89% | 446,417 |
| Feb 11, 2026 | 3.34 | 3.38 | 3.20 | 3.34 | 3.34 | 0.30% | 769,969 |
| Feb 10, 2026 | 3.40 | 3.48 | 3.31 | 3.33 | 3.33 | -1.77% | 562,000 |
| Feb 9, 2026 | 3.38 | 3.47 | 3.25 | 3.39 | 3.39 | 0.59% | 666,288 |
| Feb 6, 2026 | 3.13 | 3.41 | 3.11 | 3.37 | 3.37 | 9.77% | 1,090,739 |
| Feb 5, 2026 | 3.26 | 3.32 | 3.06 | 3.07 | 3.07 | -6.40% | 1,501,279 |
| Feb 4, 2026 | 3.42 | 3.45 | 3.22 | 3.28 | 3.28 | -4.93% | 1,634,465 |
| Feb 3, 2026 | 3.51 | 3.61 | 3.39 | 3.45 | 3.45 | -1.71% | 657,971 |
| Feb 2, 2026 | 3.50 | 3.60 | 3.43 | 3.51 | 3.51 | -0.85% | 727,358 |
| Jan 30, 2026 | 3.54 | 3.67 | 3.47 | 3.54 | 3.54 | -0.84% | 853,698 |
| Jan 29, 2026 | 3.66 | 3.66 | 3.52 | 3.57 | 3.57 | -2.99% | 724,543 |
| Jan 28, 2026 | 3.70 | 3.76 | 3.56 | 3.68 | 3.68 | 0.27% | 1,307,010 |
| Jan 27, 2026 | 3.58 | 3.72 | 3.50 | 3.67 | 3.67 | 1.94% | 891,760 |
| Jan 26, 2026 | 3.64 | 3.64 | 3.44 | 3.60 | 3.60 | -2.44% | 3,252,831 |
| Jan 23, 2026 | 3.43 | 3.72 | 3.37 | 3.69 | 3.69 | 6.96% | 3,036,561 |
| Jan 22, 2026 | 3.33 | 3.62 | 3.31 | 3.45 | 3.45 | 3.92% | 1,003,501 |
| Jan 21, 2026 | 3.20 | 3.38 | 3.20 | 3.32 | 3.32 | 3.75% | 567,444 |
| Jan 20, 2026 | 3.08 | 3.27 | 3.05 | 3.20 | 3.20 | 2.24% | 852,806 |
| Jan 16, 2026 | 3.27 | 3.39 | 3.09 | 3.13 | 3.13 | -3.99% | 1,617,086 |
| Jan 15, 2026 | 3.42 | 3.47 | 3.24 | 3.26 | 3.26 | -4.40% | 824,574 |
| Jan 14, 2026 | 3.31 | 3.62 | 3.30 | 3.41 | 3.41 | 2.40% | 1,619,970 |
| Jan 13, 2026 | 3.23 | 3.40 | 3.22 | 3.33 | 3.33 | 2.46% | 881,783 |
| Jan 12, 2026 | 3.35 | 3.35 | 3.12 | 3.25 | 3.25 | -2.40% | 1,764,325 |
| Jan 9, 2026 | 3.40 | 3.50 | 3.31 | 3.33 | 3.33 | -0.89% | 734,030 |
| Jan 8, 2026 | 3.39 | 3.45 | 3.34 | 3.36 | 3.36 | -1.75% | 680,206 |
| Jan 7, 2026 | 3.37 | 3.52 | 3.31 | 3.42 | 3.42 | 1.48% | 1,311,376 |
| Jan 6, 2026 | 3.36 | 3.46 | 3.35 | 3.37 | 3.37 | 0.30% | 872,379 |
| Jan 5, 2026 | 3.49 | 3.52 | 3.31 | 3.36 | 3.36 | -3.17% | 1,275,058 |
| Jan 2, 2026 | 3.76 | 3.77 | 3.43 | 3.47 | 3.47 | -8.92% | 1,428,848 |
| Dec 31, 2025 | 3.89 | 3.94 | 3.72 | 3.81 | 3.81 | -2.56% | 910,311 |
| Dec 30, 2025 | 3.98 | 3.98 | 3.85 | 3.91 | 3.91 | -1.26% | 494,061 |
| Dec 29, 2025 | 3.89 | 4.01 | 3.86 | 3.96 | 3.96 | 0.76% | 541,729 |
| 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 |