Lyra Therapeutics, Inc. (LYRA)
NASDAQ: LYRA · Real-Time Price · USD
1.455
+0.005 (0.34%)
Feb 24, 2026, 4:00 PM EST - Market closed
Lyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,201 |
| 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% | 24,233 |
| Feb 9, 2026 | 1.83 | 1.83 | 1.51 | 1.52 | 1.52 | -16.48% | 100,340 |
| 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% | 11,535 |
| Feb 2, 2026 | 1.86 | 2.04 | 1.73 | 2.02 | 2.02 | 13.48% | 89,678 |
| Jan 30, 2026 | 1.99 | 2.02 | 1.78 | 1.78 | 1.78 | -12.75% | 27,905 |
| 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% | 183,721 |
| Jan 27, 2026 | 1.76 | 1.80 | 1.65 | 1.70 | 1.70 | -2.59% | 58,337 |
| Jan 26, 2026 | 2.07 | 2.12 | 1.74 | 1.74 | 1.74 | -15.12% | 79,967 |
| 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% | 61,256 |
| Jan 20, 2026 | 1.97 | 2.58 | 1.94 | 2.34 | 2.34 | 17.59% | 336,397 |
| 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% | 31,794 |
| Jan 14, 2026 | 1.95 | 1.97 | 1.85 | 1.89 | 1.89 | -5.03% | 30,848 |
| Jan 13, 2026 | 1.96 | 2.06 | 1.78 | 1.99 | 1.99 | -3.40% | 245,903 |
| Jan 12, 2026 | 2.00 | 2.27 | 1.63 | 2.06 | 2.06 | -45.31% | 1,386,001 |
| 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% | 20,815 |
| Jan 2, 2026 | 3.12 | 3.21 | 3.00 | 3.16 | 3.16 | 2.60% | 11,427 |
| Dec 31, 2025 | 3.18 | 3.18 | 2.99 | 3.08 | 3.08 | -3.75% | 27,335 |
| Dec 30, 2025 | 3.31 | 3.33 | 3.02 | 3.20 | 3.20 | -6.16% | 52,314 |
| Dec 29, 2025 | 3.59 | 3.59 | 3.27 | 3.41 | 3.41 | -5.01% | 48,870 |
| Dec 26, 2025 | 3.64 | 3.70 | 3.19 | 3.59 | 3.59 | 0.28% | 32,335 |
| Dec 24, 2025 | 3.66 | 3.66 | 3.52 | 3.58 | 3.58 | 0.56% | 3,966 |
| Dec 23, 2025 | 3.66 | 3.66 | 3.51 | 3.56 | 3.56 | -1.66% | 7,282 |
| Dec 22, 2025 | 3.63 | 3.74 | 3.60 | 3.62 | 3.62 | 0.56% | 23,938 |
| Dec 19, 2025 | 3.94 | 4.04 | 3.56 | 3.60 | 3.60 | -3.23% | 41,986 |
| Dec 18, 2025 | 3.87 | 3.87 | 3.67 | 3.72 | 3.72 | -3.12% | 15,076 |
| Dec 17, 2025 | 4.01 | 4.01 | 3.75 | 3.84 | 3.84 | -0.52% | 16,742 |
| Dec 16, 2025 | 3.93 | 4.02 | 3.76 | 3.86 | 3.86 | -1.78% | 17,201 |
| Dec 15, 2025 | 3.65 | 4.25 | 3.64 | 3.93 | 3.93 | 8.12% | 57,325 |
| Dec 12, 2025 | 3.99 | 4.00 | 3.55 | 3.64 | 3.64 | -9.13% | 64,854 |
| Dec 11, 2025 | 3.84 | 4.12 | 3.84 | 4.00 | 4.00 | -0.74% | 7,775 |