Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
3.330
+0.090 (2.78%)
At close: May 19, 2026, 4:00 PM EDT
3.390
+0.060 (1.80%)
After-hours: May 19, 2026, 7:38 PM EDT
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.25 | 3.41 | 3.21 | 3.33 | 3.33 | 2.78% | 1,965,583 |
| May 18, 2026 | 3.58 | 3.65 | 3.21 | 3.24 | 3.24 | -9.50% | 2,390,425 |
| May 15, 2026 | 3.85 | 3.87 | 3.55 | 3.58 | 3.58 | -7.97% | 3,491,959 |
| May 14, 2026 | 4.14 | 4.15 | 3.44 | 3.89 | 3.89 | -5.12% | 3,647,385 |
| May 13, 2026 | 4.09 | 4.17 | 4.03 | 4.10 | 4.10 | -0.73% | 822,744 |
| May 12, 2026 | 4.08 | 4.21 | 4.04 | 4.13 | 4.13 | 0.98% | 912,367 |
| May 11, 2026 | 4.00 | 4.22 | 3.97 | 4.09 | 4.09 | 3.02% | 1,826,515 |
| May 8, 2026 | 4.02 | 4.20 | 3.95 | 3.97 | 3.97 | -0.75% | 1,496,786 |
| May 7, 2026 | 4.12 | 4.12 | 3.86 | 4.00 | 4.00 | -3.61% | 1,557,217 |
| May 6, 2026 | 4.05 | 4.28 | 4.00 | 4.15 | 4.15 | 3.49% | 2,415,144 |
| May 5, 2026 | 4.23 | 4.29 | 4.00 | 4.01 | 4.01 | -4.98% | 1,952,378 |
| May 4, 2026 | 3.93 | 4.29 | 3.88 | 4.22 | 4.22 | 7.11% | 2,144,079 |
| May 1, 2026 | 4.04 | 4.12 | 3.89 | 3.94 | 3.94 | -2.96% | 2,193,308 |
| Apr 30, 2026 | 4.33 | 4.37 | 4.03 | 4.06 | 4.06 | -6.45% | 1,484,406 |
| Apr 29, 2026 | 4.36 | 4.38 | 4.19 | 4.34 | 4.34 | -1.36% | 1,570,460 |
| Apr 28, 2026 | 4.45 | 4.47 | 4.33 | 4.40 | 4.40 | -0.90% | 1,406,255 |
| Apr 27, 2026 | 4.55 | 4.66 | 4.37 | 4.44 | 4.44 | -2.20% | 1,396,010 |
| Apr 24, 2026 | 4.50 | 4.58 | 4.44 | 4.54 | 4.54 | 0.89% | 1,107,283 |
| Apr 23, 2026 | 4.54 | 4.60 | 4.37 | 4.50 | 4.50 | -1.32% | 1,201,919 |
| Apr 22, 2026 | 4.60 | 4.67 | 4.47 | 4.56 | 4.56 | -0.22% | 1,000,633 |
| Apr 21, 2026 | 4.82 | 4.84 | 4.55 | 4.57 | 4.57 | -4.99% | 963,306 |
| Apr 20, 2026 | 4.77 | 4.82 | 4.66 | 4.81 | 4.81 | 0.21% | 896,572 |
| Apr 17, 2026 | 4.81 | 4.87 | 4.71 | 4.80 | 4.80 | 1.69% | 900,333 |
| Apr 16, 2026 | 4.83 | 4.84 | 4.67 | 4.72 | 4.72 | -2.28% | 1,186,952 |
| Apr 15, 2026 | 4.87 | 5.00 | 4.78 | 4.83 | 4.83 | -0.82% | 1,766,998 |
| Apr 14, 2026 | 4.91 | 4.97 | 4.83 | 4.87 | 4.87 | 0.21% | 1,114,647 |
| Apr 13, 2026 | 4.85 | 5.05 | 4.69 | 4.86 | 4.86 | 0.21% | 1,438,914 |
| Apr 10, 2026 | 5.11 | 5.14 | 4.78 | 4.85 | 4.85 | -4.72% | 1,898,866 |
| Apr 9, 2026 | 5.09 | 5.18 | 4.98 | 5.09 | 5.09 | - | 1,401,885 |
| Apr 8, 2026 | 5.26 | 5.35 | 5.05 | 5.09 | 5.09 | 0.99% | 1,322,381 |
| Apr 7, 2026 | 4.99 | 5.16 | 4.83 | 5.04 | 5.04 | -0.20% | 1,087,690 |
| Apr 6, 2026 | 4.79 | 5.11 | 4.72 | 5.05 | 5.05 | 5.43% | 2,007,125 |
| Apr 2, 2026 | 4.57 | 4.80 | 4.51 | 4.79 | 4.79 | 2.35% | 994,381 |
| Apr 1, 2026 | 4.58 | 4.82 | 4.58 | 4.68 | 4.68 | 4.00% | 1,842,151 |
| Mar 31, 2026 | 4.40 | 4.65 | 4.40 | 4.50 | 4.50 | 4.41% | 1,750,908 |
| Mar 30, 2026 | 4.58 | 4.63 | 4.21 | 4.31 | 4.31 | -6.71% | 1,153,745 |
| Mar 27, 2026 | 4.82 | 4.84 | 4.56 | 4.62 | 4.62 | -4.74% | 1,044,826 |
| Mar 26, 2026 | 4.59 | 4.85 | 4.58 | 4.85 | 4.85 | 3.63% | 1,200,943 |
| Mar 25, 2026 | 4.59 | 4.83 | 4.57 | 4.68 | 4.68 | 2.41% | 4,524,736 |
| Mar 24, 2026 | 4.59 | 4.67 | 4.47 | 4.57 | 4.57 | -2.35% | 1,932,574 |
| Mar 23, 2026 | 4.56 | 4.79 | 4.50 | 4.68 | 4.68 | 4.23% | 1,925,433 |
| Mar 20, 2026 | 4.52 | 4.93 | 4.41 | 4.49 | 4.49 | 0.45% | 2,844,320 |
| Mar 19, 2026 | 4.27 | 4.68 | 4.20 | 4.47 | 4.47 | 3.95% | 2,445,298 |
| Mar 18, 2026 | 4.40 | 4.41 | 4.24 | 4.30 | 4.30 | -1.83% | 1,119,677 |
| Mar 17, 2026 | 4.40 | 4.50 | 4.30 | 4.38 | 4.38 | -0.45% | 1,422,804 |
| Mar 16, 2026 | 4.69 | 4.78 | 4.35 | 4.40 | 4.40 | -4.24% | 2,329,739 |
| Mar 13, 2026 | 4.87 | 5.01 | 4.45 | 4.60 | 4.60 | -3.67% | 3,841,977 |
| Mar 12, 2026 | 5.41 | 5.41 | 4.76 | 4.77 | 4.77 | -11.99% | 2,725,917 |
| Mar 11, 2026 | 5.61 | 5.74 | 5.40 | 5.42 | 5.42 | -3.39% | 1,422,103 |
| Mar 10, 2026 | 5.81 | 6.00 | 5.50 | 5.61 | 5.61 | -1.41% | 2,502,736 |