Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
3.075
-0.245 (-7.38%)
At close: Sep 25, 2026, 4:00 PM EDT
3.130
+0.055 (1.79%)
After-hours: Sep 25, 2026, 7:52 PM EDT
Larimar Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.32 | 3.34 | 3.02 | 3.08 | 3.08 | -7.38% | 3,044,905 |
| Sep 24, 2026 | 3.85 | 3.86 | 3.31 | 3.32 | 3.32 | -14.10% | 3,627,976 |
| Sep 23, 2026 | 3.82 | 3.90 | 3.71 | 3.87 | 3.87 | 1.18% | 2,718,632 |
| Sep 22, 2026 | 3.91 | 3.97 | 3.82 | 3.82 | 3.82 | -0.26% | 702,120 |
| Sep 21, 2026 | 3.84 | 3.89 | 3.78 | 3.83 | 3.83 | 1.06% | 577,509 |
| Sep 18, 2026 | 3.81 | 3.88 | 3.75 | 3.79 | 3.79 | -0.26% | 1,640,868 |
| Sep 17, 2026 | 3.93 | 4.12 | 3.80 | 3.80 | 3.80 | -3.31% | 1,195,240 |
| Sep 16, 2026 | 3.93 | 3.97 | 3.83 | 3.93 | 3.93 | 0.51% | 1,951,722 |
| Sep 15, 2026 | 3.86 | 3.94 | 3.70 | 3.91 | 3.91 | 3.44% | 856,560 |
| Sep 14, 2026 | 3.93 | 3.98 | 3.74 | 3.78 | 3.78 | -3.57% | 1,169,022 |
| Sep 11, 2026 | 3.91 | 4.07 | 3.85 | 3.92 | 3.92 | 1.82% | 2,125,078 |
| Sep 10, 2026 | 3.82 | 3.86 | 3.74 | 3.85 | 3.85 | -0.52% | 870,886 |
| Sep 9, 2026 | 4.03 | 4.17 | 3.83 | 3.87 | 3.87 | -5.03% | 977,443 |
| Sep 8, 2026 | 3.76 | 4.08 | 3.72 | 4.08 | 4.08 | 6.40% | 1,040,008 |
| Sep 4, 2026 | 3.82 | 3.85 | 3.79 | 3.83 | 3.83 | - | 391,839 |
| Sep 3, 2026 | 3.90 | 3.90 | 3.77 | 3.83 | 3.83 | -1.03% | 683,656 |
| Sep 2, 2026 | 3.96 | 4.08 | 3.82 | 3.87 | 3.87 | -1.78% | 515,262 |
| Sep 1, 2026 | 3.78 | 3.95 | 3.77 | 3.94 | 3.94 | 3.14% | 755,350 |
| Aug 31, 2026 | 3.98 | 4.00 | 3.81 | 3.82 | 3.82 | -4.74% | 1,066,012 |
| Aug 28, 2026 | 4.03 | 4.08 | 3.98 | 4.01 | 4.01 | -0.99% | 641,505 |
| Aug 27, 2026 | 4.16 | 4.16 | 4.02 | 4.05 | 4.05 | -2.88% | 673,588 |
| Aug 26, 2026 | 4.14 | 4.18 | 4.02 | 4.17 | 4.17 | 0.24% | 702,135 |
| Aug 25, 2026 | 4.08 | 4.24 | 4.08 | 4.16 | 4.16 | 2.72% | 1,082,141 |
| Aug 24, 2026 | 4.23 | 4.23 | 3.93 | 4.05 | 4.05 | -3.11% | 945,554 |
| Aug 21, 2026 | 4.20 | 4.21 | 4.09 | 4.18 | 4.18 | 0.48% | 699,420 |
| Aug 20, 2026 | 4.21 | 4.21 | 3.98 | 4.16 | 4.16 | -2.12% | 1,157,960 |
| Aug 19, 2026 | 4.19 | 4.34 | 4.17 | 4.25 | 4.25 | 4.68% | 1,232,364 |
| Aug 18, 2026 | 4.31 | 4.35 | 4.05 | 4.06 | 4.06 | -6.02% | 869,633 |
| Aug 17, 2026 | 4.33 | 4.42 | 4.30 | 4.32 | 4.32 | -0.92% | 882,799 |
| Aug 14, 2026 | 4.26 | 4.39 | 4.17 | 4.36 | 4.36 | 2.11% | 1,183,071 |
| Aug 13, 2026 | 4.38 | 4.47 | 4.23 | 4.27 | 4.27 | -2.29% | 1,502,798 |
| Aug 12, 2026 | 4.31 | 4.40 | 4.28 | 4.37 | 4.37 | 1.39% | 1,180,764 |
| Aug 11, 2026 | 4.04 | 4.39 | 4.02 | 4.31 | 4.31 | 7.48% | 1,655,941 |
| Aug 10, 2026 | 4.15 | 4.29 | 4.01 | 4.01 | 4.01 | -3.61% | 1,396,783 |
| Aug 7, 2026 | 4.24 | 4.28 | 4.08 | 4.16 | 4.16 | -0.95% | 631,188 |
| Aug 6, 2026 | 4.19 | 4.31 | 4.14 | 4.20 | 4.20 | 2.44% | 759,754 |
| Aug 5, 2026 | 4.11 | 4.29 | 4.08 | 4.10 | 4.10 | -0.24% | 1,281,053 |
| Aug 4, 2026 | 3.98 | 4.14 | 3.82 | 4.11 | 4.11 | 3.27% | 1,681,528 |
| Aug 3, 2026 | 3.83 | 4.00 | 3.74 | 3.98 | 3.98 | 4.19% | 793,828 |
| Jul 31, 2026 | 3.82 | 3.86 | 3.72 | 3.82 | 3.82 | -0.13% | 1,059,290 |
| Jul 30, 2026 | 3.65 | 3.90 | 3.60 | 3.83 | 3.83 | 5.37% | 1,033,101 |
| Jul 29, 2026 | 3.81 | 3.90 | 3.62 | 3.63 | 3.63 | -5.22% | 1,795,107 |
| Jul 28, 2026 | 3.84 | 3.86 | 3.68 | 3.83 | 3.83 | - | 1,778,866 |
| Jul 27, 2026 | 4.00 | 4.06 | 3.81 | 3.83 | 3.83 | -4.25% | 1,744,060 |
| Jul 24, 2026 | 4.03 | 4.16 | 3.98 | 4.00 | 4.00 | -0.25% | 1,230,995 |
| Jul 23, 2026 | 4.01 | 4.10 | 3.93 | 4.01 | 4.01 | -0.25% | 698,871 |
| Jul 22, 2026 | 3.90 | 4.17 | 3.90 | 4.02 | 4.02 | 2.29% | 1,311,421 |
| Jul 21, 2026 | 3.83 | 3.99 | 3.74 | 3.93 | 3.93 | 2.61% | 970,092 |
| Jul 20, 2026 | 3.76 | 3.90 | 3.73 | 3.83 | 3.83 | 3.51% | 1,396,461 |
| Jul 17, 2026 | 3.61 | 3.79 | 3.61 | 3.70 | 3.70 | 0.82% | 1,389,140 |