Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
3.700
+0.020 (0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.72 | 3.80 | 3.66 | 3.70 | 3.70 | 0.54% | 623,670 |
| Dec 4, 2025 | 3.43 | 3.75 | 3.36 | 3.68 | 3.68 | 6.05% | 1,004,141 |
| Dec 3, 2025 | 3.20 | 3.49 | 3.14 | 3.47 | 3.47 | 11.22% | 1,376,082 |
| Dec 2, 2025 | 3.56 | 3.56 | 3.12 | 3.12 | 3.12 | -12.11% | 2,726,869 |
| Dec 1, 2025 | 3.48 | 3.69 | 3.40 | 3.55 | 3.55 | 0.28% | 3,348,914 |
| Nov 28, 2025 | 3.57 | 3.62 | 3.52 | 3.54 | 3.54 | 0.28% | 813,815 |
| Nov 26, 2025 | 3.68 | 3.73 | 3.52 | 3.53 | 3.53 | -3.81% | 3,072,062 |
| Nov 25, 2025 | 3.64 | 3.79 | 3.60 | 3.67 | 3.67 | 0.27% | 1,503,405 |
| Nov 24, 2025 | 3.52 | 3.68 | 3.51 | 3.66 | 3.66 | 2.81% | 520,288 |
| Nov 21, 2025 | 3.34 | 3.64 | 3.32 | 3.56 | 3.56 | 5.64% | 1,153,661 |
| Nov 20, 2025 | 3.55 | 3.68 | 3.33 | 3.37 | 3.37 | -2.88% | 1,336,048 |
| Nov 19, 2025 | 3.38 | 3.52 | 3.32 | 3.47 | 3.47 | 2.36% | 2,617,702 |
| Nov 18, 2025 | 3.49 | 3.64 | 3.37 | 3.39 | 3.39 | -3.97% | 1,410,600 |
| Nov 17, 2025 | 3.38 | 3.62 | 3.31 | 3.53 | 3.53 | 4.44% | 1,103,376 |
| Nov 14, 2025 | 3.25 | 3.46 | 3.22 | 3.38 | 3.38 | 2.74% | 723,333 |
| Nov 13, 2025 | 3.33 | 3.39 | 3.23 | 3.29 | 3.29 | -2.37% | 1,294,883 |
| Nov 12, 2025 | 3.62 | 3.69 | 3.34 | 3.37 | 3.37 | -7.16% | 2,068,778 |
| Nov 11, 2025 | 3.47 | 3.72 | 3.39 | 3.63 | 3.63 | 2.25% | 1,289,942 |
| Nov 10, 2025 | 3.57 | 3.62 | 3.46 | 3.55 | 3.55 | 2.60% | 1,187,472 |
| Nov 7, 2025 | 3.42 | 3.48 | 3.22 | 3.46 | 3.46 | -0.29% | 1,455,702 |
| Nov 6, 2025 | 3.19 | 3.57 | 3.18 | 3.47 | 3.47 | 7.76% | 2,333,374 |
| Nov 5, 2025 | 3.64 | 3.64 | 3.17 | 3.22 | 3.22 | -15.26% | 4,967,085 |
| Nov 4, 2025 | 3.77 | 3.91 | 3.71 | 3.80 | 3.80 | -2.06% | 1,067,457 |
| Nov 3, 2025 | 3.86 | 4.06 | 3.76 | 3.88 | 3.88 | -0.26% | 1,055,483 |
| Oct 31, 2025 | 4.04 | 4.16 | 3.88 | 3.89 | 3.89 | -3.71% | 1,134,944 |
| Oct 30, 2025 | 4.20 | 4.42 | 4.01 | 4.04 | 4.04 | -6.26% | 1,046,169 |
| Oct 29, 2025 | 4.36 | 4.50 | 4.27 | 4.31 | 4.31 | -0.92% | 1,372,850 |
| Oct 28, 2025 | 4.35 | 4.48 | 4.20 | 4.35 | 4.35 | 0.23% | 1,270,534 |
| Oct 27, 2025 | 4.26 | 4.36 | 4.14 | 4.34 | 4.34 | 3.09% | 796,207 |
| Oct 24, 2025 | 4.00 | 4.33 | 3.98 | 4.21 | 4.21 | 6.58% | 1,549,162 |
| Oct 23, 2025 | 3.94 | 4.01 | 3.87 | 3.95 | 3.95 | 0.51% | 1,796,366 |
| Oct 22, 2025 | 4.24 | 4.30 | 3.88 | 3.93 | 3.93 | -8.39% | 2,415,364 |
| Oct 21, 2025 | 4.40 | 4.46 | 4.18 | 4.29 | 4.29 | -1.38% | 1,886,393 |
| Oct 20, 2025 | 4.35 | 4.47 | 4.20 | 4.35 | 4.35 | 3.57% | 1,693,029 |
| Oct 17, 2025 | 4.22 | 4.30 | 4.07 | 4.20 | 4.20 | -1.41% | 1,276,155 |
| Oct 16, 2025 | 4.28 | 4.53 | 4.20 | 4.26 | 4.26 | 0.47% | 2,029,919 |
| Oct 15, 2025 | 3.92 | 4.26 | 3.90 | 4.24 | 4.24 | 8.72% | 1,629,539 |
| Oct 14, 2025 | 4.16 | 4.21 | 3.88 | 3.90 | 3.90 | -8.24% | 1,880,044 |
| Oct 13, 2025 | 4.41 | 4.41 | 4.04 | 4.25 | 4.25 | -2.52% | 2,127,248 |
| Oct 10, 2025 | 4.53 | 4.54 | 4.17 | 4.36 | 4.36 | -4.18% | 2,650,197 |
| Oct 9, 2025 | 4.78 | 4.84 | 4.55 | 4.55 | 4.55 | -5.60% | 3,726,895 |
| Oct 8, 2025 | 4.77 | 4.99 | 4.60 | 4.82 | 4.82 | 2.12% | 3,420,491 |
| Oct 7, 2025 | 4.79 | 4.84 | 4.52 | 4.72 | 4.72 | -1.87% | 4,012,440 |
| Oct 6, 2025 | 4.91 | 5.00 | 4.53 | 4.81 | 4.81 | -1.23% | 3,648,347 |
| Oct 3, 2025 | 4.28 | 4.88 | 4.28 | 4.87 | 4.87 | 13.79% | 5,730,290 |
| Oct 2, 2025 | 4.22 | 4.48 | 4.18 | 4.28 | 4.28 | 3.13% | 4,359,550 |
| Oct 1, 2025 | 3.23 | 4.40 | 3.18 | 4.15 | 4.15 | 28.48% | 13,787,911 |
| Sep 30, 2025 | 3.33 | 3.50 | 3.17 | 3.23 | 3.23 | -4.44% | 6,458,169 |
| Sep 29, 2025 | 3.56 | 4.00 | 3.10 | 3.38 | 3.38 | -33.66% | 23,784,277 |
| Sep 26, 2025 | 4.89 | 5.37 | 4.89 | 5.10 | 5.10 | 4.84% | 3,754,693 |