Lyra Therapeutics, Inc. (LYRA)
NASDAQ: LYRA · Real-Time Price · USD
1.300
+0.022 (1.70%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Lyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.29 | 1.30 | 1.24 | 1.29 | - | 0.78% | 8,922 |
| Mar 6, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -0.93% | 14,714 |
| Mar 5, 2026 | 1.27 | 1.32 | 1.22 | 1.29 | 1.29 | 2.38% | 20,409 |
| Mar 4, 2026 | 1.25 | 1.35 | 1.23 | 1.26 | 1.26 | 1.61% | 46,787 |
| Mar 3, 2026 | 1.18 | 1.28 | 1.08 | 1.24 | 1.24 | 4.20% | 83,274 |
| Mar 2, 2026 | 0.97 | 1.45 | 0.91 | 1.19 | 1.19 | 17.82% | 695,558 |
| Feb 27, 2026 | 1.13 | 1.19 | 1.00 | 1.01 | 1.01 | -9.82% | 82,760 |
| Feb 26, 2026 | 1.37 | 1.46 | 1.12 | 1.12 | 1.12 | -20.00% | 122,326 |
| Feb 25, 2026 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -3.78% | 5,963 |
| Feb 24, 2026 | 1.44 | 1.47 | 1.39 | 1.46 | 1.46 | 0.34% | 22,881 |
| Feb 23, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | - | 5,255 |
| Feb 20, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 12,864 |
| Feb 19, 2026 | 1.42 | 1.52 | 1.41 | 1.49 | 1.49 | 6.43% | 15,036 |
| Feb 18, 2026 | 1.29 | 1.48 | 1.29 | 1.40 | 1.40 | 3.70% | 17,301 |
| Feb 17, 2026 | 1.42 | 1.45 | 1.28 | 1.35 | 1.35 | -2.88% | 23,874 |
| Feb 13, 2026 | 1.35 | 1.45 | 1.21 | 1.39 | 1.39 | 5.30% | 80,813 |
| Feb 12, 2026 | 1.39 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 29,393 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.32 | 1.37 | 1.37 | -6.80% | 40,264 |
| Feb 10, 2026 | 1.54 | 1.58 | 1.47 | 1.47 | 1.47 | -3.29% | 24,288 |
| Feb 9, 2026 | 1.83 | 1.83 | 1.51 | 1.52 | 1.52 | -16.48% | 100,344 |
| Feb 6, 2026 | 1.71 | 1.90 | 1.71 | 1.82 | 1.82 | 2.82% | 21,776 |
| Feb 5, 2026 | 1.88 | 1.95 | 1.77 | 1.77 | 1.77 | -6.10% | 16,325 |
| Feb 4, 2026 | 2.00 | 2.03 | 1.82 | 1.89 | 1.89 | -4.80% | 22,733 |
| Feb 3, 2026 | 2.03 | 2.05 | 1.93 | 1.98 | 1.98 | -1.98% | 12,136 |
| Feb 2, 2026 | 1.86 | 2.04 | 1.73 | 2.02 | 2.02 | 13.48% | 89,693 |
| Jan 30, 2026 | 1.99 | 2.02 | 1.78 | 1.78 | 1.78 | -12.75% | 27,906 |
| Jan 29, 2026 | 2.04 | 2.05 | 1.86 | 2.04 | 2.04 | -0.49% | 72,856 |
| Jan 28, 2026 | 1.67 | 2.15 | 1.60 | 2.05 | 2.05 | 20.94% | 186,354 |
| Jan 27, 2026 | 1.76 | 1.80 | 1.65 | 1.70 | 1.70 | -2.59% | 58,366 |
| Jan 26, 2026 | 2.07 | 2.12 | 1.74 | 1.74 | 1.74 | -15.12% | 79,988 |
| Jan 23, 2026 | 2.24 | 2.31 | 1.80 | 2.05 | 2.05 | -6.82% | 88,502 |
| Jan 22, 2026 | 2.29 | 2.39 | 2.18 | 2.20 | 2.20 | -2.22% | 43,360 |
| Jan 21, 2026 | 2.41 | 2.44 | 2.20 | 2.25 | 2.25 | -3.85% | 61,258 |
| Jan 20, 2026 | 1.97 | 2.58 | 1.94 | 2.34 | 2.34 | 17.59% | 338,061 |
| Jan 16, 2026 | 1.99 | 2.02 | 1.89 | 1.99 | 1.99 | 2.31% | 42,620 |
| Jan 15, 2026 | 1.89 | 1.97 | 1.89 | 1.95 | 1.95 | 2.91% | 31,824 |
| Jan 14, 2026 | 1.95 | 1.97 | 1.85 | 1.89 | 1.89 | -5.03% | 31,658 |
| Jan 13, 2026 | 1.96 | 2.06 | 1.78 | 1.99 | 1.99 | -3.40% | 247,520 |
| Jan 12, 2026 | 2.00 | 2.27 | 1.63 | 2.06 | 2.06 | -45.31% | 1,400,575 |
| Jan 9, 2026 | 3.73 | 3.94 | 3.73 | 3.77 | 3.77 | -0.87% | 13,520 |
| Jan 8, 2026 | 3.62 | 3.80 | 3.53 | 3.80 | 3.80 | 5.26% | 6,686 |
| Jan 7, 2026 | 3.35 | 3.62 | 3.34 | 3.61 | 3.61 | 7.44% | 22,586 |
| Jan 6, 2026 | 3.38 | 3.46 | 3.29 | 3.36 | 3.36 | -0.59% | 15,221 |
| Jan 5, 2026 | 3.21 | 3.42 | 3.12 | 3.38 | 3.38 | 6.96% | 21,984 |
| Jan 2, 2026 | 3.12 | 3.21 | 3.00 | 3.16 | 3.16 | 2.60% | 11,434 |
| Dec 31, 2025 | 3.18 | 3.18 | 2.99 | 3.08 | 3.08 | -3.75% | 27,356 |
| Dec 30, 2025 | 3.31 | 3.33 | 3.02 | 3.20 | 3.20 | -6.16% | 52,314 |
| Dec 29, 2025 | 3.59 | 3.59 | 3.27 | 3.41 | 3.41 | -5.01% | 48,870 |
| Dec 26, 2025 | 3.64 | 3.70 | 3.19 | 3.59 | 3.59 | 0.28% | 32,339 |
| Dec 24, 2025 | 3.66 | 3.66 | 3.52 | 3.58 | 3.58 | 0.56% | 3,966 |
| Dec 23, 2025 | 3.66 | 3.66 | 3.51 | 3.56 | 3.56 | -1.66% | 7,282 |
| Dec 22, 2025 | 3.63 | 3.74 | 3.60 | 3.62 | 3.62 | 0.56% | 23,939 |
| Dec 19, 2025 | 3.94 | 4.04 | 3.56 | 3.60 | 3.60 | -3.23% | 42,041 |
| Dec 18, 2025 | 3.87 | 3.87 | 3.67 | 3.72 | 3.72 | -3.12% | 15,076 |
| Dec 17, 2025 | 4.01 | 4.01 | 3.75 | 3.84 | 3.84 | -0.52% | 16,742 |
| Dec 16, 2025 | 3.93 | 4.02 | 3.76 | 3.86 | 3.86 | -1.78% | 17,202 |
| Dec 15, 2025 | 3.65 | 4.25 | 3.64 | 3.93 | 3.93 | 8.12% | 57,375 |
| Dec 12, 2025 | 3.99 | 4.00 | 3.55 | 3.64 | 3.64 | -9.13% | 65,057 |
| Dec 11, 2025 | 3.84 | 4.12 | 3.84 | 4.00 | 4.00 | -0.74% | 7,892 |
| Dec 10, 2025 | 3.92 | 4.15 | 3.81 | 4.03 | 4.03 | 1.77% | 23,432 |
| Dec 9, 2025 | 3.97 | 4.15 | 3.79 | 3.96 | 3.96 | -0.25% | 35,188 |
| Dec 8, 2025 | 4.20 | 4.23 | 3.81 | 3.97 | 3.97 | -7.03% | 47,719 |
| 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% | 118,522 |
| 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% | 44,093 |
| Nov 26, 2025 | 2.95 | 4.16 | 2.95 | 3.50 | 3.50 | 21.53% | 1,010,585 |
| Nov 25, 2025 | 3.05 | 3.15 | 2.84 | 2.88 | 2.88 | -5.57% | 75,588 |
| 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% | 38,986 |
| 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 |