Lyra Therapeutics, Inc. (LYRA)
NASDAQ: LYRA · Real-Time Price · USD
0.4950
-0.8250 (-62.50%)
Mar 16, 2026, 4:00 PM EDT - Market closed
Lyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.29 | 1.33 | 0.48 | 0.50 | 0.50 | -62.50% | 1,021,131 |
| Mar 13, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 3,220 |
| Mar 12, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 8,143 |
| Mar 11, 2026 | 1.30 | 1.42 | 1.27 | 1.31 | 1.31 | 0.77% | 16,617 |
| Mar 10, 2026 | 1.28 | 1.32 | 1.24 | 1.30 | 1.30 | - | 13,606 |
| Mar 9, 2026 | 1.29 | 1.30 | 1.24 | 1.30 | 1.30 | 1.72% | 9,259 |
| Mar 6, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -0.93% | 14,714 |
| Mar 5, 2026 | 1.27 | 1.32 | 1.22 | 1.29 | 1.29 | 2.38% | 20,409 |
| Mar 4, 2026 | 1.25 | 1.35 | 1.23 | 1.26 | 1.26 | 1.61% | 46,787 |
| Mar 3, 2026 | 1.18 | 1.28 | 1.08 | 1.24 | 1.24 | 4.20% | 83,274 |
| Mar 2, 2026 | 0.97 | 1.45 | 0.91 | 1.19 | 1.19 | 17.82% | 695,558 |
| Feb 27, 2026 | 1.13 | 1.19 | 1.00 | 1.01 | 1.01 | -9.82% | 82,760 |
| Feb 26, 2026 | 1.37 | 1.46 | 1.12 | 1.12 | 1.12 | -20.00% | 122,326 |
| Feb 25, 2026 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -3.78% | 5,963 |
| Feb 24, 2026 | 1.44 | 1.47 | 1.39 | 1.46 | 1.46 | 0.34% | 22,881 |
| Feb 23, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | - | 5,255 |
| Feb 20, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 12,864 |
| Feb 19, 2026 | 1.42 | 1.52 | 1.41 | 1.49 | 1.49 | 6.43% | 15,036 |
| Feb 18, 2026 | 1.29 | 1.48 | 1.29 | 1.40 | 1.40 | 3.70% | 17,301 |
| Feb 17, 2026 | 1.42 | 1.45 | 1.28 | 1.35 | 1.35 | -2.88% | 23,874 |
| Feb 13, 2026 | 1.35 | 1.45 | 1.21 | 1.39 | 1.39 | 5.30% | 80,813 |
| Feb 12, 2026 | 1.39 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 29,393 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.32 | 1.37 | 1.37 | -6.80% | 40,264 |
| Feb 10, 2026 | 1.54 | 1.58 | 1.47 | 1.47 | 1.47 | -3.29% | 24,288 |
| Feb 9, 2026 | 1.83 | 1.83 | 1.51 | 1.52 | 1.52 | -16.48% | 100,344 |
| Feb 6, 2026 | 1.71 | 1.90 | 1.71 | 1.82 | 1.82 | 2.82% | 21,776 |
| Feb 5, 2026 | 1.88 | 1.95 | 1.77 | 1.77 | 1.77 | -6.10% | 16,325 |
| Feb 4, 2026 | 2.00 | 2.03 | 1.82 | 1.89 | 1.89 | -4.80% | 22,733 |
| Feb 3, 2026 | 2.03 | 2.05 | 1.93 | 1.98 | 1.98 | -1.98% | 12,136 |
| Feb 2, 2026 | 1.86 | 2.04 | 1.73 | 2.02 | 2.02 | 13.48% | 89,693 |
| Jan 30, 2026 | 1.99 | 2.02 | 1.78 | 1.78 | 1.78 | -12.75% | 27,906 |
| Jan 29, 2026 | 2.04 | 2.05 | 1.86 | 2.04 | 2.04 | -0.49% | 72,856 |
| Jan 28, 2026 | 1.67 | 2.15 | 1.60 | 2.05 | 2.05 | 20.94% | 186,354 |
| Jan 27, 2026 | 1.76 | 1.80 | 1.65 | 1.70 | 1.70 | -2.59% | 58,366 |
| Jan 26, 2026 | 2.07 | 2.12 | 1.74 | 1.74 | 1.74 | -15.12% | 79,988 |
| Jan 23, 2026 | 2.24 | 2.31 | 1.80 | 2.05 | 2.05 | -6.82% | 88,502 |
| Jan 22, 2026 | 2.29 | 2.39 | 2.18 | 2.20 | 2.20 | -2.22% | 43,360 |
| Jan 21, 2026 | 2.41 | 2.44 | 2.20 | 2.25 | 2.25 | -3.85% | 61,258 |
| Jan 20, 2026 | 1.97 | 2.58 | 1.94 | 2.34 | 2.34 | 17.59% | 338,061 |
| Jan 16, 2026 | 1.99 | 2.02 | 1.89 | 1.99 | 1.99 | 2.31% | 42,620 |
| Jan 15, 2026 | 1.89 | 1.97 | 1.89 | 1.95 | 1.95 | 2.91% | 31,824 |
| Jan 14, 2026 | 1.95 | 1.97 | 1.85 | 1.89 | 1.89 | -5.03% | 31,658 |
| Jan 13, 2026 | 1.96 | 2.06 | 1.78 | 1.99 | 1.99 | -3.40% | 247,520 |
| Jan 12, 2026 | 2.00 | 2.27 | 1.63 | 2.06 | 2.06 | -45.31% | 1,400,575 |
| Jan 9, 2026 | 3.73 | 3.94 | 3.73 | 3.77 | 3.77 | -0.87% | 13,520 |
| Jan 8, 2026 | 3.62 | 3.80 | 3.53 | 3.80 | 3.80 | 5.26% | 6,686 |
| Jan 7, 2026 | 3.35 | 3.62 | 3.34 | 3.61 | 3.61 | 7.44% | 22,586 |
| Jan 6, 2026 | 3.38 | 3.46 | 3.29 | 3.36 | 3.36 | -0.59% | 15,221 |
| Jan 5, 2026 | 3.21 | 3.42 | 3.12 | 3.38 | 3.38 | 6.96% | 21,984 |
| Jan 2, 2026 | 3.12 | 3.21 | 3.00 | 3.16 | 3.16 | 2.60% | 11,434 |