Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
4.400
-0.040 (-0.90%)
At close: Apr 28, 2026, 4:00 PM EDT
4.420
+0.020 (0.45%)
After-hours: Apr 28, 2026, 6:47 PM EDT
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.45 | 4.47 | 4.33 | 4.40 | 4.40 | -0.90% | 1,404,328 |
| Apr 27, 2026 | 4.55 | 4.66 | 4.37 | 4.44 | 4.44 | -2.20% | 1,395,974 |
| Apr 24, 2026 | 4.50 | 4.58 | 4.44 | 4.54 | 4.54 | 0.89% | 1,098,194 |
| Apr 23, 2026 | 4.54 | 4.60 | 4.37 | 4.50 | 4.50 | -1.32% | 1,201,569 |
| Apr 22, 2026 | 4.60 | 4.67 | 4.47 | 4.56 | 4.56 | -0.22% | 1,000,068 |
| Apr 21, 2026 | 4.82 | 4.84 | 4.55 | 4.57 | 4.57 | -4.99% | 963,048 |
| Apr 20, 2026 | 4.77 | 4.82 | 4.66 | 4.81 | 4.81 | 0.21% | 896,373 |
| Apr 17, 2026 | 4.81 | 4.87 | 4.71 | 4.80 | 4.80 | 1.69% | 896,866 |
| 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% | 1,766,887 |
| Apr 14, 2026 | 4.91 | 4.97 | 4.83 | 4.87 | 4.87 | 0.21% | 1,076,305 |
| Apr 13, 2026 | 4.85 | 5.05 | 4.69 | 4.86 | 4.86 | 0.21% | 1,438,614 |
| 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 |
| Mar 9, 2026 | 5.18 | 5.75 | 5.16 | 5.69 | 5.69 | 9.00% | 3,552,878 |
| Mar 6, 2026 | 5.08 | 5.26 | 4.94 | 5.22 | 5.22 | - | 1,851,820 |
| Mar 5, 2026 | 5.36 | 5.55 | 5.19 | 5.22 | 5.22 | -4.22% | 2,306,261 |
| Mar 4, 2026 | 5.53 | 5.73 | 5.32 | 5.45 | 5.45 | -1.09% | 3,093,397 |
| Mar 3, 2026 | 5.58 | 5.68 | 5.21 | 5.51 | 5.51 | 5.35% | 3,494,495 |
| Mar 2, 2026 | 5.03 | 5.35 | 4.92 | 5.23 | 5.23 | -1.51% | 2,360,583 |
| Feb 27, 2026 | 5.54 | 5.67 | 5.19 | 5.31 | 5.31 | -3.80% | 4,318,174 |
| Feb 26, 2026 | 5.40 | 5.76 | 5.20 | 5.52 | 5.52 | -7.23% | 12,955,609 |
| Feb 25, 2026 | 3.66 | 6.42 | 3.65 | 5.95 | 5.95 | 61.25% | 81,028,325 |
| Feb 24, 2026 | 3.59 | 4.01 | 3.55 | 3.69 | 3.69 | 31.32% | 70,424,355 |
| Feb 23, 2026 | 2.96 | 3.00 | 2.72 | 2.81 | 2.81 | -5.39% | 908,322 |
| Feb 20, 2026 | 3.06 | 3.07 | 2.90 | 2.97 | 2.97 | -4.50% | 873,855 |
| Feb 19, 2026 | 2.92 | 3.12 | 2.89 | 3.11 | 3.11 | 5.42% | 649,452 |
| Feb 18, 2026 | 3.01 | 3.10 | 2.93 | 2.95 | 2.95 | -2.64% | 898,691 |
| Feb 17, 2026 | 3.15 | 3.18 | 2.96 | 3.03 | 3.03 | -3.81% | 1,269,246 |