5 DAY PERFORMANCE
+48.95%
1 MONTH PERFORMANCE
+66.86%
3 MONTH PERFORMANCE
+42.25%
6 MONTH PERFORMANCE
+68.84%
YEAR-TO-DATE PERFORMANCE
+49.34%
1 YEAR PERFORMANCE
+55.46%
Larimar Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.19 | $4.20 (0.24%) | $4.31 | $4.14 | 759.75 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 |
| 07/29/2026 | $3.81 | $3.63 (-4.72%) | $3.90 | $3.62 | 1.80 M | $309.21 M |
| 07/28/2026 | $3.84 | $3.83 (-0.26%) | $3.86 | $3.68 | 1.78 M | $326.25 M |
| 07/27/2026 | $4.00 | $3.83 (-4.25%) | $4.06 | $3.81 | 1.74 M | $326.25 M |
| 07/24/2026 | $4.03 | $4.00 (-0.74%) | $4.16 | $3.98 | 1.23 M | $340.73 M |
| 07/23/2026 | $4.01 | $4.01 (0%) | $4.10 | $3.93 | 698.87 K | $341.58 M |
| 07/22/2026 | $3.90 | $4.02 (3.08%) | $4.17 | $3.90 | 1.31 M | $342.43 M |
| 07/21/2026 | $3.83 | $3.93 (2.61%) | $3.99 | $3.74 | 970.09 K | $334.77 M |
| 07/20/2026 | $3.76 | $3.83 (1.86%) | $3.90 | $3.73 | 1.40 M | $326.25 M |
| 07/17/2026 | $3.61 | $3.70 (2.49%) | $3.79 | $3.61 | 1.39 M | $315.18 M |
| 07/16/2026 | $3.80 | $3.67 (-3.42%) | $3.80 | $3.54 | 1.34 M | $312.62 M |
| 07/15/2026 | $3.74 | $3.81 (1.87%) | $3.84 | $3.56 | 1.27 M | $324.55 M |
| 07/14/2026 | $3.74 | $3.72 (-0.53%) | $3.82 | $3.58 | 1.84 M | $316.88 M |
| 07/13/2026 | $4.19 | $3.73 (-10.98%) | $4.22 | $3.70 | 2.30 M | $317.73 M |
| 07/10/2026 | $4.12 | $4.28 (3.88%) | $4.32 | $3.85 | 3.45 M | $364.58 M |
| 07/09/2026 | $3.84 | $4.13 (7.55%) | $4.28 | $3.80 | 3.82 M | $351.80 M |
| 07/08/2026 | $3.42 | $3.61 (5.56%) | $3.64 | $3.41 | 2.06 M | $307.51 M |
| 07/07/2026 | $3.35 | $3.41 (1.79%) | $3.45 | $3.21 | 1.74 M | $290.47 M |
| 07/06/2026 | $3.29 | $3.29 (0%) | $3.38 | $3.26 | 1.75 M | $280.25 M |
| 07/02/2026 | $3.22 | $3.26 (1.24%) | $3.39 | $3.15 | 2.44 M | $277.70 M |
| 07/01/2026 | $3.04 | $3.21 (5.59%) | $3.25 | $3.01 | 2.61 M | $273.44 M |
| 06/30/2026 | $3.12 | $3.05 (-2.24%) | $3.21 | $2.96 | 3.20 M | $259.81 M |
| 06/29/2026 | $2.99 | $3.20 (7.02%) | $3.30 | $2.92 | 13.43 M | $272.58 M |
| 06/26/2026 | $3.52 | $3.66 (3.98%) | $3.67 | $3.24 | 9.11 M | $311.77 M |
| 06/25/2026 | $3.63 | $3.50 (-3.58%) | $3.79 | $3.49 | 1.78 M | $298.14 M |
| 06/24/2026 | $3.69 | $3.63 (-1.63%) | $3.80 | $3.61 | 1.57 M | $309.21 M |
| 06/23/2026 | $3.63 | $3.68 (1.38%) | $3.86 | $3.61 | 1.98 M | $313.47 M |
| 06/22/2026 | $3.65 | $3.66 (0.27%) | $3.77 | $3.61 | 1.85 M | $311.77 M |
| 06/18/2026 | $3.62 | $3.64 (0.55%) | $3.76 | $3.49 | 3.30 M | $310.07 M |
| 06/17/2026 | $3.42 | $3.54 (3.51%) | $3.85 | $3.40 | 2.22 M | $301.55 M |
| 06/16/2026 | $3.59 | $3.40 (-5.29%) | $3.66 | $3.39 | 926.20 K | $289.62 M |
| 06/15/2026 | $3.52 | $3.59 (1.99%) | $3.64 | $3.48 | 1.67 M | $305.81 M |
| 06/12/2026 | $3.60 | $3.47 (-3.61%) | $3.73 | $3.43 | 1.56 M | $295.58 M |
| 06/11/2026 | $3.45 | $3.60 (4.35%) | $3.64 | $3.44 | 3.39 M | $306.66 M |
| 06/10/2026 | $3.47 | $3.44 (-0.86%) | $3.68 | $3.42 | 3.23 M | $293.03 M |
| 06/09/2026 | $3.17 | $3.50 (10.41%) | $3.51 | $3.13 | 3.07 M | $298.14 M |
| 06/08/2026 | $3.21 | $3.10 (-3.43%) | $3.25 | $3.04 | 1.47 M | $264.07 M |
| 06/05/2026 | $3.25 | $3.17 (-2.46%) | $3.26 | $3.12 | 1.24 M | $270.03 M |
| 06/04/2026 | $3.23 | $3.29 (1.86%) | $3.35 | $3.15 | 1.69 M | $280.25 M |
| 06/03/2026 | $3.29 | $3.20 (-2.74%) | $3.29 | $3.18 | 1.85 M | $272.58 M |
| 06/02/2026 | $3.47 | $3.30 (-4.9%) | $3.48 | $3.30 | 1.83 M | $281.10 M |
| 06/01/2026 | $3.50 | $3.51 (0.29%) | $3.63 | $3.43 | 2.21 M | $298.99 M |
| 05/29/2026 | $3.50 | $3.48 (-0.57%) | $3.53 | $3.43 | 1.29 M | $296.44 M |
| 05/28/2026 | $3.51 | $3.49 (-0.57%) | $3.57 | $3.43 | 999.78 K | $297.29 M |
| 05/27/2026 | $3.61 | $3.52 (-2.49%) | $3.67 | $3.47 | 1.71 M | $299.84 M |
| 05/26/2026 | $3.49 | $3.47 (-0.57%) | $3.57 | $3.41 | 921.00 K | $295.58 M |
| 05/22/2026 | $3.60 | $3.45 (-4.17%) | $3.66 | $3.43 | 1.13 M | $293.88 M |
| 05/21/2026 | $3.45 | $3.57 (3.48%) | $3.58 | $3.40 | 1.52 M | $304.10 M |
| 05/20/2026 | $3.35 | $3.53 (5.37%) | $3.53 | $3.32 | 1.93 M | $300.70 M |
| 05/19/2026 | $3.25 | $3.33 (2.46%) | $3.41 | $3.21 | 1.98 M | $283.66 M |
| 05/18/2026 | $3.58 | $3.24 (-9.5%) | $3.65 | $3.21 | 2.39 M | $275.99 M |
| 05/15/2026 | $3.85 | $3.58 (-7.01%) | $3.87 | $3.55 | 3.49 M | $304.95 M |
| 05/14/2026 | $4.14 | $3.89 (-6.04%) | $4.15 | $3.44 | 3.65 M | $331.36 M |
| 05/13/2026 | $4.09 | $4.10 (0.24%) | $4.16 | $4.03 | 822.74 K | $349.25 M |
| 05/12/2026 | $4.08 | $4.13 (1.23%) | $4.21 | $4.04 | 912.37 K | $351.80 M |
| 05/11/2026 | $4.00 | $4.09 (2.25%) | $4.22 | $3.97 | 1.83 M | $348.40 M |
| 05/08/2026 | $4.02 | $3.97 (-1.24%) | $4.20 | $3.95 | 1.50 M | $338.18 M |
| 05/07/2026 | $4.12 | $4.00 (-2.91%) | $4.12 | $3.86 | 1.56 M | $340.73 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.
