5 DAY PERFORMANCE
+44.78%
1 MONTH PERFORMANCE
+36.12%
3 MONTH PERFORMANCE
+56.32%
6 MONTH PERFORMANCE
+26.73%
YEAR-TO-DATE PERFORMANCE
+49.34%
1 YEAR PERFORMANCE
+35.48%
Larimar Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.85 | $3.83 (-0.39%) | $3.89 | $3.81 | 577.89 K | $398.39 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 |
| 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 |
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.
