5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
-23.44%
3 MONTH PERFORMANCE
-36.03%
6 MONTH PERFORMANCE
-39.66%
YEAR-TO-DATE PERFORMANCE
-35.70%
1 YEAR PERFORMANCE
-39.36%
Larimar Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.63 | $2.44 (-7.27%) | $2.66 | $2.43 | 338.53 K | $261.79 M |
| 10/29/2026 | $2.57 | $2.67 (3.89%) | $2.73 | $2.56 | 1.03 M | $277.37 M |
| 10/28/2026 | $2.38 | $2.54 (6.72%) | $2.55 | $2.31 | 809.80 K | $263.86 M |
| 10/27/2026 | $2.25 | $2.39 (6.22%) | $2.41 | $2.21 | 1.21 M | $248.28 M |
| 10/26/2026 | $2.35 | $2.24 (-4.68%) | $2.39 | $2.18 | 1.31 M | $232.70 M |
| 10/23/2026 | $2.27 | $2.35 (3.52%) | $2.37 | $2.22 | 1.14 M | $244.12 M |
| 10/22/2026 | $2.40 | $2.27 (-5.42%) | $2.51 | $2.24 | 1.76 M | $235.81 M |
| 10/21/2026 | $2.40 | $2.42 (0.83%) | $2.54 | $2.39 | 1.51 M | $251.40 M |
| 10/20/2026 | $2.12 | $2.44 (15.09%) | $2.49 | $2.10 | 1.81 M | $253.47 M |
| 10/19/2026 | $1.99 | $2.12 (6.53%) | $2.17 | $1.96 | 1.23 M | $220.23 M |
| 10/16/2026 | $2.05 | $1.99 (-2.93%) | $2.07 | $1.92 | 1.69 M | $206.73 M |
| 10/15/2026 | $2.09 | $1.99 (-4.78%) | $2.12 | $1.95 | 6.18 M | $206.73 M |
| 10/14/2026 | $2.15 | $2.09 (-2.79%) | $2.22 | $2.06 | 2.26 M | $217.12 M |
| 10/13/2026 | $2.53 | $2.16 (-14.62%) | $2.53 | $2.13 | 2.57 M | $224.39 M |
| 10/12/2026 | $2.66 | $2.53 (-4.89%) | $2.69 | $2.53 | 952.18 K | $262.82 M |
| 10/09/2026 | $2.68 | $2.67 (-0.37%) | $2.74 | $2.62 | 868.88 K | $277.37 M |
| 10/08/2026 | $2.72 | $2.70 (-0.74%) | $2.74 | $2.61 | 1.19 M | $280.48 M |
| 10/07/2026 | $2.77 | $2.75 (-0.72%) | $2.84 | $2.72 | 718.00 K | $285.68 M |
| 10/06/2026 | $2.88 | $2.78 (-3.47%) | $2.90 | $2.74 | 829.23 K | $288.79 M |
| 10/05/2026 | $2.96 | $2.86 (-3.38%) | $3.04 | $2.78 | 886.14 K | $297.11 M |
| 10/02/2026 | $3.11 | $2.96 (-4.82%) | $3.11 | $2.92 | 835.02 K | $307.49 M |
| 10/01/2026 | $3.20 | $3.06 (-4.38%) | $3.20 | $3.04 | 858.31 K | $317.88 M |
| 09/30/2026 | $3.13 | $3.20 (2.24%) | $3.23 | $3.08 | 1.50 M | $332.43 M |
| 09/29/2026 | $3.13 | $3.14 (0.32%) | $3.20 | $3.12 | 1.04 M | $326.19 M |
| 09/28/2026 | $3.04 | $3.17 (4.28%) | $3.23 | $3.03 | 1.67 M | $329.31 M |
| 09/25/2026 | $3.32 | $3.08 (-7.23%) | $3.34 | $3.02 | 3.05 M | $319.96 M |
| 09/24/2026 | $3.85 | $3.32 (-13.77%) | $3.86 | $3.31 | 3.63 M | $344.89 M |
| 09/23/2026 | $3.82 | $3.87 (1.31%) | $3.90 | $3.71 | 2.72 M | $402.03 M |
| 09/22/2026 | $3.91 | $3.82 (-2.3%) | $3.97 | $3.82 | 702.94 K | $396.83 M |
| 09/21/2026 | $3.84 | $3.83 (-0.26%) | $3.89 | $3.78 | 579.33 K | $397.87 M |
| 09/18/2026 | $3.81 | $3.79 (-0.52%) | $3.88 | $3.75 | 1.64 M | $393.72 M |
| 09/17/2026 | $3.93 | $3.80 (-3.31%) | $4.12 | $3.80 | 1.20 M | $394.76 M |
| 09/16/2026 | $3.93 | $3.93 (0%) | $3.97 | $3.83 | 1.96 M | $408.26 M |
| 09/15/2026 | $3.86 | $3.91 (1.3%) | $3.94 | $3.70 | 856.62 K | $406.18 M |
| 09/14/2026 | $3.93 | $3.78 (-3.82%) | $3.98 | $3.74 | 1.17 M | $392.68 M |
| 09/11/2026 | $3.91 | $3.92 (0.26%) | $4.07 | $3.85 | 2.13 M | $407.22 M |
| 09/10/2026 | $3.82 | $3.85 (0.79%) | $3.86 | $3.74 | 871.39 K | $399.95 M |
| 09/09/2026 | $4.03 | $3.87 (-3.97%) | $4.17 | $3.83 | 978.80 K | $402.03 M |
| 09/08/2026 | $3.76 | $4.08 (8.51%) | $4.08 | $3.72 | 1.04 M | $422.80 M |
| 09/04/2026 | $3.82 | $3.83 (0.26%) | $3.85 | $3.79 | 391.99 K | $397.87 M |
| 09/03/2026 | $3.90 | $3.83 (-1.79%) | $3.90 | $3.77 | 684.26 K | $397.87 M |
| 09/02/2026 | $3.96 | $3.87 (-2.27%) | $4.08 | $3.82 | 515.56 K | $402.03 M |
| 09/01/2026 | $3.78 | $3.94 (4.23%) | $3.95 | $3.77 | 755.35 K | $409.30 M |
| 08/31/2026 | $3.98 | $3.82 (-4.02%) | $4.00 | $3.81 | 1.07 M | $396.83 M |
| 08/28/2026 | $4.03 | $4.01 (-0.5%) | $4.08 | $3.98 | 641.51 K | $416.57 M |
| 08/27/2026 | $4.16 | $4.05 (-2.64%) | $4.16 | $4.02 | 673.59 K | $420.73 M |
| 08/26/2026 | $4.14 | $4.17 (0.72%) | $4.18 | $4.02 | 702.14 K | $433.19 M |
| 08/25/2026 | $4.08 | $4.16 (1.96%) | $4.24 | $4.08 | 1.08 M | $432.15 M |
| 08/24/2026 | $4.23 | $4.05 (-4.26%) | $4.23 | $3.93 | 945.55 K | $420.73 M |
| 08/21/2026 | $4.20 | $4.18 (-0.48%) | $4.21 | $4.09 | 699.42 K | $434.23 M |
| 08/20/2026 | $4.21 | $4.16 (-1.19%) | $4.21 | $3.98 | 1.16 M | $432.15 M |
| 08/19/2026 | $4.19 | $4.25 (1.43%) | $4.34 | $4.17 | 1.23 M | $441.50 M |
| 08/18/2026 | $4.31 | $4.06 (-5.8%) | $4.35 | $4.05 | 869.63 K | $421.76 M |
| 08/17/2026 | $4.33 | $4.32 (-0.23%) | $4.42 | $4.30 | 882.80 K | $448.77 M |
| 08/14/2026 | $4.26 | $4.36 (2.35%) | $4.39 | $4.17 | 1.18 M | $452.93 M |
| 08/13/2026 | $4.38 | $4.27 (-2.51%) | $4.47 | $4.23 | 1.50 M | $443.58 M |
| 08/12/2026 | $4.31 | $4.37 (1.39%) | $4.40 | $4.28 | 1.18 M | $453.97 M |
| 08/11/2026 | $4.04 | $4.31 (6.68%) | $4.39 | $4.02 | 1.66 M | $447.74 M |
| 08/10/2026 | $4.15 | $4.01 (-3.37%) | $4.29 | $4.01 | 1.40 M | $416.57 M |
| 08/07/2026 | $4.24 | $4.16 (-1.89%) | $4.28 | $4.08 | 631.19 K | $432.15 M |
| 08/06/2026 | $4.19 | $4.20 (0.24%) | $4.31 | $4.14 | 759.80 K | $436.31 M |
| 08/05/2026 | $4.11 | $4.10 (-0.24%) | $4.29 | $4.08 | 1.28 M | $425.92 M |
| 08/04/2026 | $3.98 | $4.11 (3.27%) | $4.14 | $3.82 | 1.68 M | $426.96 M |
| 08/03/2026 | $3.83 | $3.98 (3.92%) | $4.00 | $3.74 | 793.83 K | $413.45 M |
| 07/31/2026 | $3.82 | $3.82 (0%) | $3.86 | $3.72 | 1.06 M | $325.40 M |
| 07/30/2026 | $3.65 | $3.83 (4.93%) | $3.90 | $3.60 | 1.03 M | $326.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
