5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
-12.63%
3 MONTH PERFORMANCE
-52.93%
6 MONTH PERFORMANCE
-63.31%
YEAR-TO-DATE PERFORMANCE
-10.59%
1 YEAR PERFORMANCE
-23.11%
Larimar Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $3.41 | $3.46 (1.47%) | $3.59 | $3.38 | 315,938 | $220.77 M |
| 01/21/2025 | $3.37 | $3.43 (1.78%) | $3.50 | $3.37 | 323,701 | $218.86 M |
| 01/17/2025 | $3.32 | $3.34 (0.6%) | $3.39 | $3.21 | 527,356 | $213.11 M |
| 01/16/2025 | $3.40 | $3.25 (-4.41%) | $3.47 | $3.23 | 354,067 | $207.37 M |
| 01/15/2025 | $3.40 | $3.40 (0%) | $3.54 | $3.29 | 324,084 | $216.94 M |
| 01/14/2025 | $3.53 | $3.29 (-6.8%) | $3.53 | $3.24 | 391,500 | $209.92 M |
| 01/13/2025 | $3.60 | $3.48 (-3.33%) | $3.60 | $3.41 | 511,000 | $222.05 M |
| 01/10/2025 | $3.75 | $3.66 (-2.4%) | $3.75 | $3.58 | 587,709 | $233.53 M |
| 01/08/2025 | $3.94 | $3.79 (-3.81%) | $3.98 | $3.77 | 484,074 | $241.83 M |
| 01/07/2025 | $3.98 | $3.96 (-0.5%) | $4.11 | $3.94 | 420,759 | $252.67 M |
| 01/06/2025 | $4.20 | $3.96 (-5.71%) | $4.25 | $3.96 | 478,700 | $252.67 M |
| 01/03/2025 | $4.07 | $4.18 (2.7%) | $4.27 | $4.05 | 671,800 | $266.71 M |
| 01/02/2025 | $3.95 | $4.01 (1.52%) | $4.10 | $3.86 | 609,537 | $255.86 M |
| 12/31/2024 | $3.91 | $3.87 (-1.02%) | $3.99 | $3.74 | 596,400 | $246.93 M |
| 12/30/2024 | $3.89 | $3.91 (0.51%) | $3.97 | $3.75 | 884,900 | $249.48 M |
| 12/27/2024 | $3.95 | $3.96 (0.25%) | $4.03 | $3.86 | 822,624 | $252.67 M |
| 12/26/2024 | $3.80 | $4.00 (5.26%) | $4.04 | $3.65 | 859,300 | $255.22 M |
| 12/24/2024 | $3.99 | $3.78 (-5.26%) | $3.99 | $3.73 | 445,400 | $241.19 M |
| 12/23/2024 | $4.03 | $3.96 (-1.74%) | $4.09 | $3.82 | 748,100 | $252.67 M |
| 12/20/2024 | $3.95 | $4.01 (1.52%) | $4.17 | $3.87 | 1.14 M | $255.86 M |
| 12/19/2024 | $4.18 | $3.98 (-4.78%) | $4.30 | $3.83 | 1.55 M | $253.95 M |
| 12/18/2024 | $4.29 | $4.16 (-3.03%) | $4.40 | $3.98 | 1.17 M | $265.43 M |
| 12/17/2024 | $4.71 | $4.32 (-8.28%) | $4.77 | $4.13 | 2.39 M | $275.64 M |
| 12/16/2024 | $3.95 | $4.83 (22.28%) | $5.17 | $3.01 | 6.10 M | $308.18 M |
| 12/13/2024 | $6.20 | $6.17 (-0.48%) | $6.31 | $6.01 | 436,143 | $393.68 M |
| 12/12/2024 | $6.43 | $6.11 (-4.98%) | $6.48 | $5.81 | 1.17 M | $389.86 M |
| 12/11/2024 | $6.60 | $6.50 (-1.52%) | $6.62 | $6.06 | 641,311 | $414.74 M |
| 12/10/2024 | $6.85 | $6.57 (-4.09%) | $6.86 | $6.33 | 676,721 | $419.21 M |
| 12/09/2024 | $6.47 | $6.76 (4.48%) | $6.91 | $6.45 | 514,010 | $431.33 M |
| 12/06/2024 | $6.01 | $6.46 (7.49%) | $6.50 | $6.01 | 573,804 | $412.19 M |
| 12/05/2024 | $6.04 | $6.02 (-0.33%) | $6.17 | $5.94 | 586,300 | $384.11 M |
| 12/04/2024 | $6.10 | $6.08 (-0.33%) | $6.29 | $5.90 | 786,590 | $387.94 M |
| 12/03/2024 | $6.15 | $6.07 (-1.3%) | $6.36 | $6.00 | 969,814 | $387.30 M |
| 12/02/2024 | $6.35 | $6.20 (-2.36%) | $6.51 | $6.15 | 653,975 | $395.60 M |
| 11/29/2024 | $6.66 | $6.33 (-4.95%) | $6.69 | $6.26 | 505,903 | $403.89 M |
| 11/27/2024 | $6.26 | $6.64 (6.07%) | $6.66 | $6.07 | 644,600 | $423.67 M |
| 11/26/2024 | $6.53 | $6.18 (-5.36%) | $6.53 | $6.13 | 746,400 | $394.32 M |
| 11/25/2024 | $6.28 | $6.33 (0.8%) | $6.53 | $6.25 | 525,400 | $403.89 M |
| 11/22/2024 | $6.16 | $6.16 (0%) | $6.34 | $6.04 | 402,100 | $393.05 M |
| 11/21/2024 | $6.12 | $6.13 (0.16%) | $6.29 | $5.68 | 686,926 | $391.13 M |
| 11/20/2024 | $6.40 | $6.08 (-5%) | $6.60 | $5.94 | 669,500 | $387.94 M |
| 11/19/2024 | $6.05 | $6.38 (5.45%) | $6.46 | $5.92 | 769,100 | $407.08 M |
| 11/18/2024 | $6.53 | $6.16 (-5.67%) | $6.62 | $5.96 | 1.12 M | $393.05 M |
| 11/15/2024 | $7.59 | $6.69 (-11.86%) | $7.62 | $6.51 | 945,739 | $426.86 M |
| 11/14/2024 | $7.93 | $7.57 (-4.54%) | $8.14 | $7.53 | 489,901 | $483.01 M |
| 11/13/2024 | $9.01 | $7.94 (-11.88%) | $9.10 | $7.76 | 948,281 | $506.62 M |
| 11/12/2024 | $9.35 | $9.04 (-3.32%) | $9.40 | $8.93 | 581,902 | $576.81 M |
| 11/11/2024 | $9.19 | $9.29 (1.09%) | $9.50 | $8.85 | 713,500 | $592.76 M |
| 11/08/2024 | $9.20 | $8.92 (-3.04%) | $9.33 | $8.80 | 584,149 | $569.15 M |
| 11/07/2024 | $8.25 | $9.12 (10.55%) | $9.15 | $8.19 | 2.16 M | $581.91 M |
| 11/06/2024 | $7.69 | $8.16 (6.11%) | $8.25 | $7.50 | 1.13 M | $520.66 M |
| 11/05/2024 | $7.49 | $7.36 (-1.74%) | $7.59 | $7.20 | 736,044 | $469.61 M |
| 11/04/2024 | $7.75 | $7.57 (-2.32%) | $7.82 | $7.29 | 836,910 | $483.01 M |
| 11/01/2024 | $8.23 | $7.74 (-5.95%) | $8.36 | $7.63 | 431,681 | $493.86 M |
| 10/31/2024 | $8.47 | $8.23 (-2.83%) | $8.77 | $8.22 | 535,600 | $525.12 M |
| 10/30/2024 | $8.19 | $8.46 (3.3%) | $8.68 | $7.90 | 766,128 | $539.80 M |
| 10/29/2024 | $7.96 | $7.78 (-2.26%) | $8.05 | $7.74 | 254,600 | $496.41 M |
| 10/28/2024 | $8.17 | $8.01 (-1.96%) | $8.50 | $7.86 | 436,500 | $511.09 M |
| 10/25/2024 | $8.00 | $8.01 (0.13%) | $8.34 | $7.85 | 526,722 | $511.09 M |
| 10/24/2024 | $7.36 | $7.96 (8.15%) | $8.10 | $7.29 | 471,310 | $507.90 M |
| 10/23/2024 | $7.45 | $7.35 (-1.34%) | $7.50 | $7.26 | 1.73 M | $468.98 M |