Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
5.22
-0.23 (-4.22%)
At close: Mar 5, 2026, 4:00 PM EST
5.10
-0.12 (-2.30%)
Pre-market: Mar 6, 2026, 9:03 AM EST
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.36 | 5.55 | 5.19 | 5.22 | 5.22 | -4.22% | 2,303,207 |
| Mar 4, 2026 | 5.53 | 5.73 | 5.32 | 5.45 | 5.45 | -1.09% | 3,073,305 |
| Mar 3, 2026 | 5.58 | 5.68 | 5.21 | 5.51 | 5.51 | 5.35% | 3,475,562 |
| Mar 2, 2026 | 5.03 | 5.35 | 4.92 | 5.23 | 5.23 | -1.51% | 2,240,969 |
| Feb 27, 2026 | 5.54 | 5.67 | 5.19 | 5.31 | 5.31 | -3.80% | 4,258,903 |
| Feb 26, 2026 | 5.40 | 5.76 | 5.20 | 5.52 | 5.52 | -7.23% | 12,822,023 |
| Feb 25, 2026 | 3.66 | 6.42 | 3.65 | 5.95 | 5.95 | 61.25% | 80,097,217 |
| Feb 24, 2026 | 3.59 | 4.01 | 3.55 | 3.69 | 3.69 | 31.32% | 69,669,195 |
| Feb 23, 2026 | 2.96 | 3.00 | 2.72 | 2.81 | 2.81 | -5.39% | 907,753 |
| Feb 20, 2026 | 3.06 | 3.07 | 2.90 | 2.97 | 2.97 | -4.50% | 873,661 |
| Feb 19, 2026 | 2.92 | 3.12 | 2.89 | 3.11 | 3.11 | 5.42% | 649,451 |
| Feb 18, 2026 | 3.01 | 3.10 | 2.93 | 2.95 | 2.95 | -2.64% | 898,394 |
| Feb 17, 2026 | 3.15 | 3.18 | 2.96 | 3.03 | 3.03 | -3.81% | 1,269,169 |
| Feb 13, 2026 | 3.22 | 3.28 | 3.15 | 3.15 | 3.15 | -1.87% | 441,812 |
| Feb 12, 2026 | 3.36 | 3.40 | 3.18 | 3.21 | 3.21 | -3.89% | 446,417 |
| Feb 11, 2026 | 3.34 | 3.38 | 3.20 | 3.34 | 3.34 | 0.30% | 769,969 |
| Feb 10, 2026 | 3.40 | 3.48 | 3.31 | 3.33 | 3.33 | -1.77% | 562,000 |
| Feb 9, 2026 | 3.38 | 3.47 | 3.25 | 3.39 | 3.39 | 0.59% | 666,288 |
| Feb 6, 2026 | 3.13 | 3.41 | 3.11 | 3.37 | 3.37 | 9.77% | 1,090,739 |
| Feb 5, 2026 | 3.26 | 3.32 | 3.06 | 3.07 | 3.07 | -6.40% | 1,501,279 |
| Feb 4, 2026 | 3.42 | 3.45 | 3.22 | 3.28 | 3.28 | -4.93% | 1,634,465 |
| Feb 3, 2026 | 3.51 | 3.61 | 3.39 | 3.45 | 3.45 | -1.71% | 657,971 |
| Feb 2, 2026 | 3.50 | 3.60 | 3.43 | 3.51 | 3.51 | -0.85% | 727,358 |
| Jan 30, 2026 | 3.54 | 3.67 | 3.47 | 3.54 | 3.54 | -0.84% | 853,698 |
| Jan 29, 2026 | 3.66 | 3.66 | 3.52 | 3.57 | 3.57 | -2.99% | 724,543 |
| Jan 28, 2026 | 3.70 | 3.76 | 3.56 | 3.68 | 3.68 | 0.27% | 1,307,010 |
| Jan 27, 2026 | 3.58 | 3.72 | 3.50 | 3.67 | 3.67 | 1.94% | 891,760 |
| Jan 26, 2026 | 3.64 | 3.64 | 3.44 | 3.60 | 3.60 | -2.44% | 3,252,831 |
| Jan 23, 2026 | 3.43 | 3.72 | 3.37 | 3.69 | 3.69 | 6.96% | 3,036,561 |
| Jan 22, 2026 | 3.33 | 3.62 | 3.31 | 3.45 | 3.45 | 3.92% | 1,003,501 |
| Jan 21, 2026 | 3.20 | 3.38 | 3.20 | 3.32 | 3.32 | 3.75% | 567,444 |
| Jan 20, 2026 | 3.08 | 3.27 | 3.05 | 3.20 | 3.20 | 2.24% | 852,806 |
| Jan 16, 2026 | 3.27 | 3.39 | 3.09 | 3.13 | 3.13 | -3.99% | 1,617,086 |
| Jan 15, 2026 | 3.42 | 3.47 | 3.24 | 3.26 | 3.26 | -4.40% | 824,574 |
| Jan 14, 2026 | 3.31 | 3.62 | 3.30 | 3.41 | 3.41 | 2.40% | 1,619,970 |
| Jan 13, 2026 | 3.23 | 3.40 | 3.22 | 3.33 | 3.33 | 2.46% | 881,783 |
| Jan 12, 2026 | 3.35 | 3.35 | 3.12 | 3.25 | 3.25 | -2.40% | 1,764,325 |
| Jan 9, 2026 | 3.40 | 3.50 | 3.31 | 3.33 | 3.33 | -0.89% | 734,030 |
| Jan 8, 2026 | 3.39 | 3.45 | 3.34 | 3.36 | 3.36 | -1.75% | 680,206 |
| Jan 7, 2026 | 3.37 | 3.52 | 3.31 | 3.42 | 3.42 | 1.48% | 1,311,376 |
| Jan 6, 2026 | 3.36 | 3.46 | 3.35 | 3.37 | 3.37 | 0.30% | 872,379 |
| Jan 5, 2026 | 3.49 | 3.52 | 3.31 | 3.36 | 3.36 | -3.17% | 1,275,058 |
| Jan 2, 2026 | 3.76 | 3.77 | 3.43 | 3.47 | 3.47 | -8.92% | 1,428,848 |
| Dec 31, 2025 | 3.89 | 3.94 | 3.72 | 3.81 | 3.81 | -2.56% | 910,311 |
| Dec 30, 2025 | 3.98 | 3.98 | 3.85 | 3.91 | 3.91 | -1.26% | 494,061 |
| Dec 29, 2025 | 3.89 | 4.01 | 3.86 | 3.96 | 3.96 | 0.76% | 541,729 |
| Dec 26, 2025 | 3.95 | 4.00 | 3.86 | 3.93 | 3.93 | -1.01% | 740,409 |
| Dec 24, 2025 | 3.91 | 4.04 | 3.90 | 3.97 | 3.97 | 1.53% | 551,105 |
| Dec 23, 2025 | 3.96 | 3.96 | 3.79 | 3.91 | 3.91 | -2.25% | 1,185,478 |
| Dec 22, 2025 | 3.64 | 4.05 | 3.55 | 4.00 | 4.00 | 9.59% | 1,533,145 |
| Dec 19, 2025 | 3.42 | 3.73 | 3.38 | 3.65 | 3.65 | 6.41% | 1,633,852 |
| Dec 18, 2025 | 3.50 | 3.61 | 3.38 | 3.43 | 3.43 | -0.87% | 1,773,152 |
| Dec 17, 2025 | 3.74 | 3.87 | 3.34 | 3.46 | 3.46 | -7.49% | 2,836,270 |
| Dec 16, 2025 | 3.88 | 3.90 | 3.73 | 3.74 | 3.74 | -4.59% | 928,511 |
| Dec 15, 2025 | 4.10 | 4.15 | 3.90 | 3.92 | 3.92 | -3.21% | 943,904 |
| Dec 12, 2025 | 4.01 | 4.09 | 3.89 | 4.05 | 4.05 | 0.75% | 682,880 |
| Dec 11, 2025 | 3.97 | 4.09 | 3.89 | 4.02 | 4.02 | 2.03% | 1,210,690 |
| Dec 10, 2025 | 4.03 | 4.09 | 3.82 | 3.94 | 3.94 | -2.23% | 1,277,080 |
| Dec 9, 2025 | 3.73 | 4.04 | 3.73 | 4.03 | 4.03 | 5.50% | 1,102,390 |
| Dec 8, 2025 | 3.76 | 3.92 | 3.71 | 3.82 | 3.82 | 3.24% | 837,548 |
| 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% | 1,012,583 |
| Dec 3, 2025 | 3.20 | 3.49 | 3.14 | 3.47 | 3.47 | 11.22% | 1,377,085 |
| 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 |