Want to see LRMR full AI Analyst Report?
Larimar Therapeutics (LRMR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.64 | 2.66 | 2.42 | 2.47 | 2.47 | -7.49% | 777,210 | 0.60 |
| Oct 29, 2026 | 2.57 | 2.73 | 2.56 | 2.67 | 2.67 | +5.12% | 1,026,963 | 0.79 |
| Oct 28, 2026 | 2.38 | 2.55 | 2.31 | 2.54 | 2.54 | +6.28% | 809,779 | 0.62 |
| Oct 27, 2026 | 2.25 | 2.41 | 2.21 | 2.39 | 2.39 | +6.70% | 1,204,002 | 0.93 |
| Oct 26, 2026 | 2.35 | 2.39 | 2.18 | 2.24 | 2.24 | -4.68% | 1,309,623 | 1.00 |
| Oct 23, 2026 | 2.27 | 2.37 | 2.22 | 2.35 | 2.35 | +3.52% | 1,143,978 | 0.87 |
| Oct 22, 2026 | 2.40 | 2.51 | 2.24 | 2.27 | 2.27 | -6.20% | 1,763,670 | 1.34 |
| Oct 21, 2026 | 2.40 | 2.54 | 2.39 | 2.42 | 2.42 | -0.82% | 1,512,896 | 1.15 |
| Oct 20, 2026 | 2.12 | 2.49 | 2.10 | 2.44 | 2.44 | +15.09% | 1,810,765 | 1.40 |
| Oct 19, 2026 | 1.99 | 2.18 | 1.96 | 2.12 | 2.12 | +6.80% | 1,231,320 | 0.95 |
| Oct 16, 2026 | 2.05 | 2.07 | 1.92 | 1.99 | 1.99 | -0.25% | 1,691,962 | 1.32 |
| Oct 15, 2026 | 2.09 | 2.12 | 1.95 | 1.99 | 1.99 | -4.78% | 6,179,736 | 5.12 |
| Oct 14, 2026 | 2.15 | 2.22 | 2.06 | 2.09 | 2.09 | -3.24% | 2,257,468 | 1.89 |
| Oct 13, 2026 | 2.53 | 2.53 | 2.13 | 2.16 | 2.16 | -14.62% | 2,573,118 | 2.19 |
| Oct 12, 2026 | 2.66 | 2.69 | 2.53 | 2.53 | 2.53 | -5.24% | 952,184 | 0.81 |
| Oct 09, 2026 | 2.68 | 2.74 | 2.62 | 2.67 | 2.67 | -1.11% | 868,878 | 0.73 |
| Oct 08, 2026 | 2.72 | 2.74 | 2.61 | 2.70 | 2.70 | -1.82% | 1,190,564 | 0.98 |
| Oct 07, 2026 | 2.77 | 2.84 | 2.72 | 2.75 | 2.75 | -1.08% | 717,993 | 0.57 |
| Oct 06, 2026 | 2.88 | 2.90 | 2.74 | 2.78 | 2.78 | -2.80% | 829,229 | 0.64 |
| Oct 05, 2026 | 2.96 | 3.04 | 2.78 | 2.86 | 2.86 | -3.38% | 886,001 | 0.67 |
| Oct 02, 2026 | 3.11 | 3.11 | 2.92 | 2.96 | 2.96 | -3.27% | 835,020 | 0.63 |
| Oct 01, 2026 | 3.20 | 3.20 | 3.04 | 3.06 | 3.06 | -4.23% | 857,800 | 0.64 |
| Sep 30, 2026 | 3.13 | 3.23 | 3.08 | 3.20 | 3.20 | +1.75% | 1,496,998 | 1.13 |
| Sep 29, 2026 | 3.13 | 3.20 | 3.12 | 3.14 | 3.14 | -0.95% | 1,041,632 | 0.77 |
| Sep 28, 2026 | 3.04 | 3.23 | 3.03 | 3.17 | 3.17 | +3.09% | 1,673,175 | 1.23 |
| Sep 25, 2026 | 3.32 | 3.34 | 3.02 | 3.08 | 3.08 | -7.38% | 3,046,637 | 2.23 |
| Sep 24, 2026 | 3.85 | 3.86 | 3.31 | 3.32 | 3.32 | -14.10% | 3,632,777 | 2.39 |
| Sep 23, 2026 | 3.82 | 3.90 | 3.71 | 3.87 | 3.87 | +1.18% | 2,718,706 | 1.68 |
| Sep 22, 2026 | 3.91 | 3.97 | 3.82 | 3.82 | 3.82 | -0.26% | 702,937 | 0.43 |
| Sep 21, 2026 | 3.84 | 3.89 | 3.78 | 3.83 | 3.83 | +1.06% | 579,330 | 0.35 |
| Sep 18, 2026 | 3.81 | 3.88 | 3.75 | 3.79 | 3.79 | -0.26% | 1,641,201 | 0.99 |
| Sep 17, 2026 | 3.93 | 4.12 | 3.80 | 3.80 | 3.80 | -3.31% | 1,195,757 | 0.72 |
| Sep 16, 2026 | 3.93 | 3.97 | 3.83 | 3.93 | 3.93 | +0.51% | 1,957,895 | 1.16 |
| Sep 15, 2026 | 3.86 | 3.94 | 3.70 | 3.91 | 3.91 | +3.44% | 856,618 | 0.50 |
| Sep 14, 2026 | 3.93 | 3.98 | 3.74 | 3.78 | 3.78 | -3.57% | 1,169,128 | 0.68 |
| Sep 11, 2026 | 3.91 | 4.07 | 3.85 | 3.92 | 3.92 | +1.82% | 2,127,479 | 1.25 |
| Sep 10, 2026 | 3.82 | 3.86 | 3.74 | 3.85 | 3.85 | -0.52% | 871,387 | 0.51 |
| Sep 09, 2026 | 4.03 | 4.17 | 3.83 | 3.87 | 3.87 | -5.03% | 978,795 | 0.56 |
| Sep 08, 2026 | 3.76 | 4.08 | 3.72 | 4.08 | 4.08 | +6.40% | 1,040,647 | 0.58 |
| Sep 07, 2026 | 3.82 | 3.85 | 3.79 | 3.83 | 3.83 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.82 | 3.85 | 3.79 | 3.83 | 3.83 | +0.00% | 391,990 | 0.21 |
| Sep 03, 2026 | 3.90 | 3.90 | 3.77 | 3.83 | 3.83 | -1.03% | 683,656 | 0.37 |
| Sep 02, 2026 | 3.96 | 4.08 | 3.82 | 3.87 | 3.87 | -1.78% | 515,555 | 0.27 |
| Sep 01, 2026 | 3.78 | 3.95 | 3.77 | 3.94 | 3.94 | +3.14% | 755,347 | 0.40 |
| Aug 31, 2026 | 3.98 | 4.00 | 3.81 | 3.82 | 3.82 | -4.74% | 1,066,012 | 0.56 |
| Aug 28, 2026 | 4.03 | 4.08 | 3.98 | 4.01 | 4.01 | -0.99% | 641,480 | 0.33 |
| Aug 27, 2026 | 4.16 | 4.16 | 4.02 | 4.05 | 4.05 | -2.88% | 673,588 | 0.35 |
| Aug 26, 2026 | 4.14 | 4.18 | 4.02 | 4.17 | 4.17 | +0.24% | 702,135 | 0.36 |
| Aug 25, 2026 | 4.08 | 4.24 | 4.08 | 4.16 | 4.16 | +2.72% | 1,081,639 | 0.55 |
| Aug 24, 2026 | 4.23 | 4.23 | 3.93 | 4.05 | 4.05 | -3.11% | 945,554 | 0.48 |