Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
2.005
+0.020 (1.01%)
Oct 19, 2026, 11:08 AM EDT - Market open
Larimar Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.99 | 2.02 | 1.96 | 2.01 | 2.01 | 1.01% | 276,531 |
| Oct 16, 2026 | 2.05 | 2.07 | 1.92 | 1.99 | 1.99 | -0.25% | 1,691,972 |
| Oct 15, 2026 | 2.09 | 2.12 | 1.95 | 1.99 | 1.99 | -4.78% | 6,179,736 |
| Oct 14, 2026 | 2.15 | 2.22 | 2.06 | 2.09 | 2.09 | -3.24% | 2,257,468 |
| Oct 13, 2026 | 2.53 | 2.53 | 2.13 | 2.16 | 2.16 | -14.62% | 2,573,118 |
| Oct 12, 2026 | 2.66 | 2.69 | 2.53 | 2.53 | 2.53 | -5.24% | 952,184 |
| Oct 9, 2026 | 2.68 | 2.74 | 2.62 | 2.67 | 2.67 | -1.11% | 868,878 |
| Oct 8, 2026 | 2.72 | 2.74 | 2.61 | 2.70 | 2.70 | -1.82% | 1,190,564 |
| Oct 7, 2026 | 2.77 | 2.84 | 2.72 | 2.75 | 2.75 | -1.08% | 717,993 |
| Oct 6, 2026 | 2.88 | 2.90 | 2.74 | 2.78 | 2.78 | -2.80% | 829,229 |
| Oct 5, 2026 | 2.96 | 3.04 | 2.78 | 2.86 | 2.86 | -3.38% | 886,144 |
| Oct 2, 2026 | 3.11 | 3.11 | 2.92 | 2.96 | 2.96 | -3.27% | 835,020 |
| Oct 1, 2026 | 3.20 | 3.20 | 3.04 | 3.06 | 3.06 | -4.23% | 858,311 |
| Sep 30, 2026 | 3.13 | 3.23 | 3.08 | 3.20 | 3.20 | 1.75% | 1,496,998 |
| Sep 29, 2026 | 3.13 | 3.20 | 3.12 | 3.14 | 3.14 | -0.95% | 1,041,632 |
| Sep 28, 2026 | 3.04 | 3.23 | 3.03 | 3.17 | 3.17 | 3.09% | 1,673,175 |
| Sep 25, 2026 | 3.32 | 3.34 | 3.02 | 3.08 | 3.08 | -7.38% | 3,046,637 |
| Sep 24, 2026 | 3.85 | 3.86 | 3.31 | 3.32 | 3.32 | -14.10% | 3,632,777 |
| Sep 23, 2026 | 3.82 | 3.90 | 3.71 | 3.87 | 3.87 | 1.18% | 2,718,706 |
| Sep 22, 2026 | 3.91 | 3.97 | 3.82 | 3.82 | 3.82 | -0.26% | 702,937 |
| Sep 21, 2026 | 3.84 | 3.89 | 3.78 | 3.83 | 3.83 | 1.06% | 579,330 |
| Sep 18, 2026 | 3.81 | 3.88 | 3.75 | 3.79 | 3.79 | -0.26% | 1,641,201 |
| Sep 17, 2026 | 3.93 | 4.12 | 3.80 | 3.80 | 3.80 | -3.31% | 1,196,103 |
| Sep 16, 2026 | 3.93 | 3.97 | 3.83 | 3.93 | 3.93 | 0.51% | 1,957,895 |
| Sep 15, 2026 | 3.86 | 3.94 | 3.70 | 3.91 | 3.91 | 3.44% | 856,618 |
| Sep 14, 2026 | 3.93 | 3.98 | 3.74 | 3.78 | 3.78 | -3.57% | 1,169,128 |
| Sep 11, 2026 | 3.91 | 4.07 | 3.85 | 3.92 | 3.92 | 1.82% | 2,127,479 |
| Sep 10, 2026 | 3.82 | 3.86 | 3.74 | 3.85 | 3.85 | -0.52% | 871,387 |
| Sep 9, 2026 | 4.03 | 4.17 | 3.83 | 3.87 | 3.87 | -5.03% | 978,795 |
| Sep 8, 2026 | 3.76 | 4.08 | 3.72 | 4.08 | 4.08 | 6.40% | 1,040,647 |
| Sep 4, 2026 | 3.82 | 3.85 | 3.79 | 3.83 | 3.83 | - | 391,990 |
| Sep 3, 2026 | 3.90 | 3.90 | 3.77 | 3.83 | 3.83 | -1.03% | 684,259 |
| Sep 2, 2026 | 3.96 | 4.08 | 3.82 | 3.87 | 3.87 | -1.78% | 515,555 |
| 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 |