Lyra Therapeutics, Inc. (LYRA)
NASDAQ: LYRA · Real-Time Price · USD
6.58
-0.12 (-1.79%)
Aug 1, 2025, 4:00 PM - Market closed
Lyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.59 | 7.06 | 6.32 | 6.58 | 6.58 | -1.79% | 24,173 |
| Jul 31, 2025 | 7.00 | 7.19 | 6.66 | 6.70 | 6.70 | -3.87% | 21,228 |
| Jul 30, 2025 | 7.24 | 7.31 | 6.81 | 6.97 | 6.97 | -3.99% | 62,040 |
| Jul 29, 2025 | 7.72 | 7.85 | 7.20 | 7.26 | 7.26 | -6.92% | 30,470 |
| Jul 28, 2025 | 8.01 | 8.37 | 7.63 | 7.80 | 7.80 | -1.89% | 28,060 |
| Jul 25, 2025 | 8.20 | 8.33 | 7.94 | 7.95 | 7.95 | -2.33% | 13,819 |
| Jul 24, 2025 | 8.50 | 8.50 | 7.77 | 8.14 | 8.14 | -2.98% | 30,231 |
| Jul 23, 2025 | 8.19 | 8.67 | 8.15 | 8.39 | 8.39 | 2.32% | 63,604 |
| Jul 22, 2025 | 8.16 | 8.44 | 8.00 | 8.20 | 8.20 | 0.61% | 15,212 |
| Jul 21, 2025 | 7.99 | 8.44 | 7.95 | 8.15 | 8.15 | 3.16% | 44,822 |
| Jul 18, 2025 | 8.48 | 8.52 | 7.85 | 7.90 | 7.90 | -7.60% | 59,741 |
| Jul 17, 2025 | 8.56 | 8.56 | 8.29 | 8.55 | 8.55 | 0.23% | 33,641 |
| Jul 16, 2025 | 8.41 | 8.53 | 8.11 | 8.53 | 8.53 | 0.59% | 37,410 |
| Jul 15, 2025 | 8.67 | 8.80 | 8.29 | 8.48 | 8.48 | -2.64% | 26,003 |
| Jul 14, 2025 | 8.58 | 8.85 | 8.45 | 8.71 | 8.71 | 0.75% | 17,829 |
| Jul 11, 2025 | 8.89 | 8.98 | 8.55 | 8.65 | 8.65 | -4.58% | 42,893 |
| Jul 10, 2025 | 9.28 | 9.28 | 8.80 | 9.06 | 9.06 | -2.58% | 48,620 |
| Jul 9, 2025 | 9.30 | 9.36 | 9.15 | 9.30 | 9.30 | 0.54% | 32,913 |
| Jul 8, 2025 | 9.02 | 9.36 | 8.91 | 9.25 | 9.25 | 2.44% | 72,549 |
| Jul 7, 2025 | 9.01 | 9.20 | 8.69 | 9.03 | 9.03 | 0.33% | 51,475 |
| Jul 3, 2025 | 9.30 | 9.30 | 8.86 | 9.00 | 9.00 | -3.33% | 43,492 |
| Jul 2, 2025 | 9.14 | 9.36 | 8.82 | 9.31 | 9.31 | 4.67% | 129,004 |
| Jul 1, 2025 | 8.95 | 9.28 | 8.50 | 8.90 | 8.90 | -0.73% | 114,157 |
| Jun 30, 2025 | 9.03 | 9.10 | 8.35 | 8.96 | 8.96 | -1.65% | 210,205 |
| Jun 27, 2025 | 9.65 | 9.95 | 8.78 | 9.11 | 9.11 | -31.91% | 747,493 |
| Jun 26, 2025 | 12.33 | 14.88 | 12.33 | 13.38 | 13.38 | 8.78% | 120,575 |
| Jun 25, 2025 | 12.50 | 12.99 | 11.92 | 12.30 | 12.30 | -4.35% | 63,227 |
| Jun 24, 2025 | 11.50 | 13.36 | 11.50 | 12.86 | 12.86 | 11.92% | 127,834 |
| Jun 23, 2025 | 10.15 | 11.91 | 10.15 | 11.49 | 11.49 | 9.95% | 71,274 |
| Jun 20, 2025 | 10.81 | 11.13 | 10.31 | 10.45 | 10.45 | -2.15% | 47,758 |
| Jun 18, 2025 | 10.21 | 11.06 | 9.81 | 10.68 | 10.68 | 3.89% | 117,592 |
| Jun 17, 2025 | 11.33 | 11.64 | 10.27 | 10.28 | 10.28 | -9.27% | 198,425 |
| Jun 16, 2025 | 11.18 | 12.17 | 10.56 | 11.33 | 11.33 | -0.09% | 268,849 |
| Jun 13, 2025 | 11.49 | 12.50 | 10.98 | 11.34 | 11.34 | -4.30% | 219,540 |
| Jun 12, 2025 | 13.33 | 13.50 | 11.51 | 11.85 | 11.85 | -12.22% | 370,286 |
| Jun 11, 2025 | 14.88 | 14.91 | 12.53 | 13.50 | 13.50 | -12.90% | 572,853 |
| Jun 10, 2025 | 17.53 | 19.45 | 15.33 | 15.50 | 15.50 | -15.83% | 583,720 |
| Jun 9, 2025 | 22.76 | 23.83 | 18.10 | 18.42 | 18.42 | -24.16% | 574,739 |
| Jun 6, 2025 | 25.02 | 26.50 | 23.85 | 24.28 | 24.28 | -4.15% | 247,901 |
| Jun 5, 2025 | 22.25 | 27.42 | 22.22 | 25.33 | 25.33 | 11.00% | 932,469 |
| Jun 4, 2025 | 25.61 | 26.04 | 22.27 | 22.82 | 22.82 | -17.26% | 694,755 |
| Jun 3, 2025 | 22.70 | 34.00 | 22.51 | 27.58 | 27.58 | 36.20% | 6,118,196 |
| Jun 2, 2025 | 29.01 | 37.50 | 8.65 | 20.25 | 20.25 | 310.75% | 26,646,441 |
| May 30, 2025 | 5.01 | 5.34 | 4.60 | 4.93 | 4.93 | -1.60% | 60,333 |
| May 29, 2025 | 4.37 | 5.50 | 4.36 | 5.01 | 5.01 | 14.12% | 107,861 |
| May 28, 2025 | 4.21 | 4.44 | 3.81 | 4.39 | 4.39 | - | 134,249 |
| May 27, 2025 | 4.40 | 4.69 | 4.13 | 4.39 | 4.39 | -4.36% | 39,649 |
| May 23, 2025 | 4.50 | 4.84 | 4.40 | 4.59 | 4.59 | -0.65% | 19,995 |
| May 22, 2025 | 4.80 | 4.80 | 4.22 | 4.62 | 4.62 | -1.70% | 26,981 |
| May 21, 2025 | 4.60 | 5.04 | 4.55 | 4.70 | 4.70 | -2.49% | 30,494 |