Lyra Therapeutics, Inc. (LYRA)
NASDAQ: LYRA · Real-Time Price · USD
9.11
-4.27 (-31.91%)
At close: Jun 27, 2025, 4:00 PM
9.25
+0.14 (1.54%)
After-hours: Jun 27, 2025, 7:43 PM EDT
Lyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.65 | 9.95 | 8.78 | 9.11 | 9.11 | -31.91% | 737,756 |
| 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 |
| May 20, 2025 | 4.82 | 5.11 | 4.70 | 4.82 | 4.82 | -9.82% | 61,084 |
| May 19, 2025 | 5.70 | 5.75 | 5.06 | 5.35 | 5.35 | -4.30% | 79,053 |
| May 16, 2025 | 5.58 | 7.00 | 5.50 | 5.59 | 5.59 | -0.98% | 283,629 |
| May 15, 2025 | 5.43 | 6.71 | 5.30 | 5.64 | 5.64 | 0.98% | 209,768 |
| May 14, 2025 | 4.64 | 8.38 | 4.58 | 5.59 | 5.59 | 18.33% | 1,248,374 |
| May 13, 2025 | 4.64 | 5.00 | 4.58 | 4.72 | 4.72 | 0.21% | 16,017 |
| May 12, 2025 | 4.90 | 5.00 | 4.50 | 4.71 | 4.71 | -4.07% | 33,536 |
| May 9, 2025 | 4.83 | 5.07 | 4.72 | 4.91 | 4.91 | 4.03% | 24,544 |
| May 8, 2025 | 4.95 | 5.10 | 4.63 | 4.72 | 4.72 | -10.10% | 67,549 |
| May 7, 2025 | 5.48 | 7.42 | 5.11 | 5.25 | 5.25 | 2.94% | 547,117 |
| May 6, 2025 | 5.19 | 5.27 | 5.05 | 5.10 | 5.10 | -1.73% | 15,234 |
| May 5, 2025 | 5.38 | 5.64 | 5.17 | 5.19 | 5.19 | -4.16% | 17,226 |
| May 2, 2025 | 5.64 | 5.75 | 5.37 | 5.42 | 5.42 | -2.87% | 28,295 |
| May 1, 2025 | 5.82 | 5.91 | 5.56 | 5.58 | 5.58 | -6.14% | 18,575 |
| Apr 30, 2025 | 5.55 | 6.00 | 5.08 | 5.94 | 5.94 | 0.68% | 46,062 |
| Apr 29, 2025 | 5.20 | 6.23 | 4.78 | 5.90 | 5.90 | 18.59% | 176,499 |
| Apr 28, 2025 | 5.34 | 5.34 | 4.84 | 4.98 | 4.98 | -5.24% | 29,580 |
| Apr 25, 2025 | 4.96 | 5.28 | 4.96 | 5.25 | 5.25 | 5.95% | 25,237 |
| Apr 24, 2025 | 4.61 | 5.16 | 4.57 | 4.96 | 4.96 | 7.02% | 29,981 |
| Apr 23, 2025 | 4.75 | 4.84 | 4.50 | 4.63 | 4.63 | -0.43% | 20,875 |
| Apr 22, 2025 | 4.53 | 4.99 | 4.36 | 4.65 | 4.65 | 6.53% | 30,807 |
| Apr 21, 2025 | 4.70 | 4.73 | 4.25 | 4.37 | 4.37 | 0.92% | 36,249 |
| Apr 17, 2025 | 4.75 | 4.76 | 4.25 | 4.33 | 4.33 | -5.98% | 24,532 |
| Apr 16, 2025 | 4.57 | 4.73 | 4.17 | 4.60 | 4.60 | -0.22% | 21,036 |