Lyra Therapeutics, Inc. (LYRA)
NASDAQ: LYRA · Real-Time Price · USD
4.270
-0.230 (-5.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.50 | 4.59 | 4.25 | 4.27 | 4.27 | -5.11% | 20,945 |
| Dec 4, 2025 | 4.05 | 4.56 | 3.93 | 4.50 | 4.50 | 7.40% | 46,688 |
| Dec 3, 2025 | 4.07 | 4.32 | 3.94 | 4.19 | 4.19 | 4.49% | 48,758 |
| Dec 2, 2025 | 3.62 | 4.32 | 3.47 | 4.01 | 4.01 | 7.51% | 117,914 |
| Dec 1, 2025 | 3.78 | 3.80 | 3.60 | 3.73 | 3.73 | 1.08% | 28,995 |
| Nov 28, 2025 | 3.50 | 3.69 | 3.35 | 3.69 | 3.69 | 5.43% | 43,408 |
| Nov 26, 2025 | 2.95 | 4.16 | 2.95 | 3.50 | 3.50 | 21.53% | 985,548 |
| Nov 25, 2025 | 3.05 | 3.15 | 2.84 | 2.88 | 2.88 | -5.57% | 75,529 |
| Nov 24, 2025 | 3.23 | 3.28 | 3.03 | 3.05 | 3.05 | -5.28% | 110,676 |
| Nov 21, 2025 | 3.10 | 3.29 | 3.10 | 3.22 | 3.22 | 2.88% | 37,964 |
| Nov 20, 2025 | 3.49 | 3.56 | 3.10 | 3.13 | 3.13 | -9.80% | 39,593 |
| Nov 19, 2025 | 3.65 | 3.72 | 3.47 | 3.47 | 3.47 | -4.93% | 14,008 |
| Nov 18, 2025 | 3.69 | 3.83 | 3.62 | 3.65 | 3.65 | -2.41% | 15,722 |
| Nov 17, 2025 | 3.81 | 3.99 | 3.68 | 3.74 | 3.74 | -2.86% | 16,862 |
| Nov 14, 2025 | 3.69 | 3.93 | 3.69 | 3.85 | 3.85 | 0.79% | 53,389 |
| Nov 13, 2025 | 3.88 | 3.91 | 3.72 | 3.82 | 3.82 | -1.55% | 75,465 |
| Nov 12, 2025 | 4.27 | 4.27 | 3.87 | 3.88 | 3.88 | -8.49% | 43,334 |
| Nov 11, 2025 | 4.38 | 4.80 | 4.22 | 4.24 | 4.24 | -3.85% | 22,232 |
| Nov 10, 2025 | 4.58 | 4.74 | 4.40 | 4.41 | 4.41 | -4.34% | 60,673 |
| Nov 7, 2025 | 4.81 | 4.90 | 4.52 | 4.61 | 4.61 | -5.92% | 39,101 |
| Nov 6, 2025 | 5.62 | 5.65 | 4.82 | 4.90 | 4.90 | -12.81% | 69,824 |
| Nov 5, 2025 | 5.52 | 5.72 | 5.46 | 5.62 | 5.62 | 3.21% | 14,088 |
| Nov 4, 2025 | 5.66 | 5.66 | 5.40 | 5.45 | 5.45 | -5.30% | 19,756 |
| Nov 3, 2025 | 6.53 | 6.53 | 5.66 | 5.75 | 5.75 | -0.17% | 22,136 |
| Oct 31, 2025 | 5.53 | 5.85 | 5.53 | 5.76 | 5.76 | 4.35% | 13,656 |
| Oct 30, 2025 | 5.85 | 5.92 | 5.52 | 5.52 | 5.52 | -5.24% | 14,971 |
| Oct 29, 2025 | 6.24 | 6.24 | 5.75 | 5.83 | 5.83 | -1.94% | 18,762 |
| Oct 28, 2025 | 6.02 | 6.43 | 5.93 | 5.94 | 5.94 | -1.49% | 23,360 |
| Oct 27, 2025 | 6.39 | 6.39 | 5.99 | 6.03 | 6.03 | -5.34% | 34,254 |
| Oct 24, 2025 | 6.30 | 6.55 | 6.20 | 6.37 | 6.37 | 1.43% | 17,460 |
| Oct 23, 2025 | 6.61 | 6.73 | 6.27 | 6.28 | 6.28 | -3.24% | 13,993 |
| Oct 22, 2025 | 6.79 | 6.79 | 6.25 | 6.49 | 6.49 | -4.42% | 26,259 |
| Oct 21, 2025 | 7.11 | 7.30 | 6.76 | 6.79 | 6.79 | -0.15% | 9,589 |
| Oct 20, 2025 | 6.90 | 6.98 | 6.68 | 6.80 | 6.80 | -1.48% | 19,806 |
| Oct 17, 2025 | 7.32 | 7.32 | 6.79 | 6.90 | 6.90 | -3.47% | 34,097 |
| Oct 16, 2025 | 7.53 | 7.56 | 7.10 | 7.15 | 7.15 | -4.92% | 14,206 |
| Oct 15, 2025 | 7.50 | 7.80 | 7.05 | 7.52 | 7.52 | 2.04% | 69,955 |
| Oct 14, 2025 | 7.77 | 7.77 | 7.00 | 7.37 | 7.37 | -6.94% | 38,156 |
| Oct 13, 2025 | 7.65 | 7.97 | 7.56 | 7.92 | 7.92 | 3.26% | 31,076 |
| Oct 10, 2025 | 7.80 | 8.05 | 7.51 | 7.67 | 7.67 | -3.76% | 69,233 |
| Oct 9, 2025 | 7.70 | 8.09 | 7.05 | 7.97 | 7.97 | 3.24% | 85,968 |
| Oct 8, 2025 | 7.85 | 8.00 | 7.19 | 7.72 | 7.72 | 1.71% | 72,618 |
| Oct 7, 2025 | 7.84 | 8.20 | 6.97 | 7.59 | 7.59 | -6.18% | 114,376 |
| Oct 6, 2025 | 7.47 | 8.75 | 6.70 | 8.09 | 8.09 | 15.57% | 313,784 |
| Oct 3, 2025 | 6.59 | 7.00 | 6.55 | 7.00 | 7.00 | - | 11,465 |
| Oct 2, 2025 | 6.70 | 7.01 | 6.59 | 7.00 | 7.00 | 6.54% | 18,834 |
| Oct 1, 2025 | 6.37 | 6.97 | 6.37 | 6.57 | 6.57 | 0.67% | 8,539 |
| Sep 30, 2025 | 6.36 | 6.81 | 6.36 | 6.53 | 6.53 | 0.40% | 9,050 |
| Sep 29, 2025 | 6.44 | 6.65 | 6.43 | 6.50 | 6.50 | 0.46% | 4,542 |
| Sep 26, 2025 | 6.35 | 6.63 | 6.35 | 6.47 | 6.47 | 1.73% | 7,273 |