5 DAY PERFORMANCE
+26.38%
1 MONTH PERFORMANCE
+50.00%
3 MONTH PERFORMANCE
-16.34%
6 MONTH PERFORMANCE
-61.63%
YEAR-TO-DATE PERFORMANCE
-23.26%
1 YEAR PERFORMANCE
-61.78%
Larimar Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.86 | $2.97 (3.85%) | $3.07 | $2.81 | 2.14 M | $189.97 M |
| 05/01/2025 | $2.72 | $2.86 (5.15%) | $2.86 | $2.52 | 3.09 M | $182.94 M |
| 04/30/2025 | $2.40 | $2.65 (10.42%) | $2.92 | $2.40 | 3.49 M | $169.50 M |
| 04/29/2025 | $2.32 | $2.39 (3.02%) | $2.46 | $2.28 | 786,312 | $152.87 M |
| 04/28/2025 | $2.33 | $2.35 (0.86%) | $2.41 | $2.23 | 692,833 | $150.32 M |
| 04/25/2025 | $2.33 | $2.33 (0%) | $2.37 | $2.27 | 628,663 | $142.73 M |
| 04/24/2025 | $2.26 | $2.37 (4.87%) | $2.37 | $2.23 | 676,457 | $145.18 M |
| 04/23/2025 | $2.47 | $2.26 (-8.5%) | $2.51 | $2.18 | 1.42 M | $138.44 M |
| 04/22/2025 | $2.04 | $2.38 (16.67%) | $2.44 | $2.00 | 2.33 M | $145.79 M |
| 04/21/2025 | $1.88 | $2.01 (6.91%) | $2.06 | $1.87 | 1.16 M | $123.12 M |
| 04/17/2025 | $1.86 | $1.91 (2.69%) | $1.97 | $1.86 | 1.10 M | $117.00 M |
| 04/16/2025 | $1.84 | $1.84 (0%) | $1.87 | $1.76 | 518,942 | $112.71 M |
| 04/15/2025 | $1.86 | $1.88 (1.08%) | $1.91 | $1.85 | 438,414 | $115.16 M |
| 04/14/2025 | $1.85 | $1.87 (1.08%) | $1.90 | $1.82 | 565,102 | $114.55 M |
| 04/11/2025 | $1.77 | $1.81 (2.26%) | $1.86 | $1.73 | 544,200 | $110.87 M |
| 04/10/2025 | $1.88 | $1.78 (-5.32%) | $1.88 | $1.72 | 601,233 | $109.04 M |
| 04/09/2025 | $1.65 | $1.88 (13.94%) | $1.93 | $1.61 | 2.21 M | $115.16 M |
| 04/08/2025 | $1.97 | $1.71 (-13.2%) | $1.99 | $1.68 | 611,500 | $104.75 M |
| 04/07/2025 | $1.87 | $1.87 (0%) | $1.98 | $1.74 | 748,600 | $114.55 M |
| 04/04/2025 | $1.95 | $1.96 (0.51%) | $1.97 | $1.85 | 810,008 | $120.06 M |
| 04/03/2025 | $2.08 | $1.98 (-4.81%) | $2.13 | $1.97 | 656,348 | $121.29 M |
| 04/02/2025 | $2.00 | $2.20 (10%) | $2.20 | $1.92 | 1.63 M | $134.76 M |
| 04/01/2025 | $2.12 | $2.00 (-5.66%) | $2.12 | $1.96 | 927,925 | $122.51 M |
| 03/31/2025 | $2.26 | $2.15 (-4.87%) | $2.26 | $2.07 | 1.02 M | $131.70 M |
| 03/28/2025 | $2.37 | $2.35 (-0.84%) | $2.37 | $2.25 | 986,346 | $143.95 M |
| 03/27/2025 | $2.24 | $2.40 (7.14%) | $2.44 | $2.21 | 2.17 M | $147.01 M |
| 03/26/2025 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.19 | 975,421 | $137.83 M |
| 03/25/2025 | $2.28 | $2.31 (1.32%) | $2.36 | $2.22 | 1.52 M | $141.50 M |
| 03/24/2025 | $2.60 | $2.28 (-12.31%) | $2.61 | $2.25 | 1.37 M | $139.66 M |
| 03/21/2025 | $2.47 | $2.54 (2.83%) | $2.56 | $2.44 | 655,400 | $155.59 M |
| 03/20/2025 | $2.52 | $2.51 (-0.4%) | $2.60 | $2.50 | 476,007 | $160.15 M |
| 03/19/2025 | $2.39 | $2.57 (7.53%) | $2.61 | $2.39 | 1.29 M | $163.98 M |
| 03/18/2025 | $2.55 | $2.37 (-7.06%) | $2.55 | $2.29 | 1.63 M | $151.22 M |
| 03/17/2025 | $2.59 | $2.55 (-1.54%) | $2.64 | $2.50 | 1.05 M | $162.71 M |
| 03/14/2025 | $2.65 | $2.59 (-2.26%) | $2.70 | $2.57 | 486,215 | $165.26 M |
| 03/13/2025 | $2.71 | $2.61 (-3.69%) | $2.79 | $2.54 | 507,500 | $166.53 M |
| 03/12/2025 | $2.69 | $2.69 (0%) | $2.76 | $2.62 | 1.10 M | $171.64 M |
| 03/11/2025 | $2.92 | $2.65 (-9.25%) | $2.95 | $2.60 | 1.27 M | $169.09 M |
| 03/10/2025 | $2.99 | $2.88 (-3.68%) | $3.05 | $2.82 | 291,265 | $183.76 M |
| 03/07/2025 | $3.05 | $3.03 (-0.66%) | $3.19 | $3.01 | 285,014 | $193.33 M |
| 03/06/2025 | $3.08 | $3.06 (-0.65%) | $3.16 | $3.02 | 349,109 | $195.25 M |
| 03/05/2025 | $2.80 | $3.18 (13.57%) | $3.19 | $2.80 | 565,067 | $202.90 M |
| 03/04/2025 | $2.63 | $2.79 (6.08%) | $2.84 | $2.52 | 647,554 | $178.02 M |
| 03/03/2025 | $3.03 | $2.65 (-12.54%) | $3.03 | $2.63 | 440,900 | $169.09 M |
| 02/28/2025 | $2.88 | $3.03 (5.21%) | $3.03 | $2.86 | 365,300 | $193.33 M |
| 02/27/2025 | $2.94 | $2.92 (-0.68%) | $3.04 | $2.87 | 412,508 | $186.31 M |
| 02/26/2025 | $2.96 | $2.93 (-1.01%) | $3.09 | $2.90 | 503,400 | $186.95 M |
| 02/25/2025 | $3.03 | $2.95 (-2.64%) | $3.12 | $2.88 | 740,778 | $188.23 M |
| 02/24/2025 | $3.20 | $3.03 (-5.31%) | $3.22 | $3.01 | 535,400 | $193.33 M |
| 02/21/2025 | $3.33 | $3.19 (-4.2%) | $3.35 | $3.17 | 514,331 | $203.54 M |
| 02/20/2025 | $3.35 | $3.27 (-2.39%) | $3.41 | $3.20 | 310,104 | $208.65 M |
| 02/19/2025 | $3.30 | $3.31 (0.3%) | $3.51 | $3.24 | 765,121 | $211.20 M |
| 02/18/2025 | $3.35 | $3.28 (-2.09%) | $3.52 | $3.28 | 429,305 | $209.28 M |
| 02/14/2025 | $3.30 | $3.34 (1.21%) | $3.46 | $3.30 | 330,000 | $213.11 M |
| 02/13/2025 | $3.30 | $3.27 (-0.91%) | $3.34 | $3.20 | 390,105 | $208.65 M |
| 02/12/2025 | $3.11 | $3.23 (3.86%) | $3.29 | $3.06 | 451,020 | $206.09 M |
| 02/11/2025 | $3.31 | $3.15 (-4.83%) | $3.31 | $3.12 | 505,686 | $200.99 M |
| 02/10/2025 | $3.46 | $3.37 (-2.6%) | $3.55 | $3.35 | 394,200 | $215.03 M |
| 02/07/2025 | $3.56 | $3.46 (-2.81%) | $3.68 | $3.42 | 453,903 | $220.77 M |
| 02/06/2025 | $3.84 | $3.59 (-6.51%) | $3.89 | $3.59 | 460,800 | $229.06 M |
| 02/05/2025 | $3.67 | $3.82 (4.09%) | $3.86 | $3.67 | 473,916 | $243.74 M |
| 02/04/2025 | $3.58 | $3.67 (2.51%) | $3.81 | $3.55 | 1.53 M | $234.17 M |
| 02/03/2025 | $3.72 | $3.55 (-4.57%) | $3.76 | $3.54 | 1.17 M | $226.51 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.
