5 DAY PERFORMANCE
+56.09%
1 MONTH PERFORMANCE
+40.75%
3 MONTH PERFORMANCE
+23.60%
6 MONTH PERFORMANCE
+81.72%
YEAR-TO-DATE PERFORMANCE
+25.84%
1 YEAR PERFORMANCE
-24.61%
Larimar Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.72 | $3.70 (-0.54%) | $3.80 | $3.66 | 623.67 K | $236.90 M |
| 12/04/2025 | $3.43 | $3.68 (7.29%) | $3.75 | $3.36 | 1.01 M | $235.62 M |
| 12/03/2025 | $3.20 | $3.47 (8.44%) | $3.49 | $3.14 | 1.38 M | $222.18 M |
| 12/02/2025 | $3.56 | $3.12 (-12.36%) | $3.56 | $3.12 | 2.73 M | $199.77 M |
| 12/01/2025 | $3.48 | $3.55 (2.01%) | $3.69 | $3.40 | 3.35 M | $227.30 M |
| 11/28/2025 | $3.57 | $3.54 (-0.84%) | $3.62 | $3.52 | 813.82 K | $226.66 M |
| 11/26/2025 | $3.68 | $3.53 (-4.08%) | $3.73 | $3.52 | 3.07 M | $226.02 M |
| 11/25/2025 | $3.64 | $3.67 (0.82%) | $3.79 | $3.60 | 1.50 M | $234.98 M |
| 11/24/2025 | $3.52 | $3.66 (3.98%) | $3.68 | $3.51 | 520.30 K | $234.34 M |
| 11/21/2025 | $3.34 | $3.56 (6.59%) | $3.64 | $3.32 | 1.15 M | $227.94 M |
| 11/20/2025 | $3.55 | $3.37 (-5.07%) | $3.68 | $3.33 | 1.34 M | $215.77 M |
| 11/19/2025 | $3.38 | $3.47 (2.66%) | $3.52 | $3.32 | 2.62 M | $222.18 M |
| 11/18/2025 | $3.49 | $3.39 (-2.87%) | $3.64 | $3.37 | 1.41 M | $217.05 M |
| 11/17/2025 | $3.38 | $3.53 (4.44%) | $3.62 | $3.31 | 1.10 M | $226.02 M |
| 11/14/2025 | $3.25 | $3.38 (4%) | $3.46 | $3.22 | 723.33 K | $216.41 M |
| 11/13/2025 | $3.33 | $3.29 (-1.2%) | $3.39 | $3.23 | 1.29 M | $210.65 M |
| 11/12/2025 | $3.62 | $3.37 (-6.91%) | $3.69 | $3.34 | 2.07 M | $215.77 M |
| 11/11/2025 | $3.47 | $3.63 (4.61%) | $3.72 | $3.39 | 1.29 M | $232.42 M |
| 11/10/2025 | $3.57 | $3.55 (-0.56%) | $3.62 | $3.46 | 1.19 M | $227.30 M |
| 11/07/2025 | $3.42 | $3.46 (1.17%) | $3.48 | $3.22 | 1.46 M | $221.54 M |
| 11/06/2025 | $3.19 | $3.47 (8.78%) | $3.57 | $3.18 | 2.33 M | $222.18 M |
| 11/05/2025 | $3.64 | $3.22 (-11.54%) | $3.64 | $3.16 | 4.97 M | $206.17 M |
| 11/04/2025 | $3.77 | $3.80 (0.8%) | $3.91 | $3.71 | 1.07 M | $243.31 M |
| 11/03/2025 | $3.86 | $3.88 (0.52%) | $4.06 | $3.76 | 1.06 M | $248.43 M |
| 10/31/2025 | $4.04 | $3.89 (-3.71%) | $4.16 | $3.88 | 1.13 M | $249.07 M |
| 10/30/2025 | $4.20 | $4.04 (-3.81%) | $4.42 | $4.01 | 1.05 M | $258.67 M |
| 10/29/2025 | $4.36 | $4.31 (-1.15%) | $4.50 | $4.26 | 1.37 M | $275.96 M |
| 10/28/2025 | $4.35 | $4.35 (0%) | $4.48 | $4.20 | 1.27 M | $278.52 M |
| 10/27/2025 | $4.26 | $4.34 (1.88%) | $4.36 | $4.14 | 796.21 K | $277.88 M |
| 10/24/2025 | $4.00 | $4.21 (5.25%) | $4.33 | $3.98 | 1.55 M | $269.56 M |
| 10/23/2025 | $3.94 | $3.95 (0.25%) | $4.01 | $3.87 | 1.80 M | $252.91 M |
| 10/22/2025 | $4.24 | $3.93 (-7.31%) | $4.30 | $3.88 | 2.42 M | $251.63 M |
| 10/21/2025 | $4.40 | $4.29 (-2.5%) | $4.46 | $4.18 | 1.89 M | $274.68 M |
| 10/20/2025 | $4.35 | $4.35 (0%) | $4.47 | $4.20 | 1.69 M | $278.52 M |
| 10/17/2025 | $4.22 | $4.20 (-0.47%) | $4.30 | $4.07 | 1.28 M | $268.92 M |
| 10/16/2025 | $4.28 | $4.26 (-0.47%) | $4.53 | $4.20 | 2.03 M | $272.76 M |
| 10/15/2025 | $3.92 | $4.24 (8.16%) | $4.26 | $3.90 | 1.63 M | $271.48 M |
| 10/14/2025 | $4.16 | $3.90 (-6.25%) | $4.21 | $3.88 | 1.88 M | $249.71 M |
| 10/13/2025 | $4.41 | $4.25 (-3.63%) | $4.41 | $4.04 | 2.13 M | $272.12 M |
| 10/10/2025 | $4.53 | $4.36 (-3.75%) | $4.54 | $4.17 | 2.65 M | $279.16 M |
| 10/09/2025 | $4.78 | $4.55 (-4.81%) | $4.84 | $4.55 | 3.73 M | $291.33 M |
| 10/08/2025 | $4.77 | $4.82 (1.05%) | $4.99 | $4.60 | 3.42 M | $308.61 M |
| 10/07/2025 | $4.79 | $4.72 (-1.46%) | $4.84 | $4.51 | 4.01 M | $302.21 M |
| 10/06/2025 | $4.91 | $4.81 (-2.04%) | $5.00 | $4.53 | 3.65 M | $307.97 M |
| 10/03/2025 | $4.28 | $4.87 (13.79%) | $4.88 | $4.28 | 5.73 M | $311.82 M |
| 10/02/2025 | $4.22 | $4.28 (1.42%) | $4.48 | $4.18 | 4.36 M | $274.04 M |
| 10/01/2025 | $3.23 | $4.15 (28.48%) | $4.40 | $3.18 | 13.79 M | $265.72 M |
| 09/30/2025 | $3.33 | $3.23 (-3%) | $3.50 | $3.17 | 6.46 M | $206.81 M |
| 09/29/2025 | $3.56 | $3.38 (-5.06%) | $4.00 | $3.10 | 23.78 M | $216.41 M |
| 09/26/2025 | $4.89 | $5.10 (4.29%) | $5.37 | $4.89 | 3.75 M | $326.54 M |
| 09/25/2025 | $5.08 | $4.86 (-4.33%) | $5.17 | $4.53 | 2.96 M | $311.18 M |
| 09/24/2025 | $4.39 | $5.10 (16.17%) | $5.21 | $4.26 | 7.81 M | $326.54 M |
| 09/23/2025 | $4.47 | $4.44 (-0.67%) | $4.63 | $4.41 | 1.90 M | $284.28 M |
| 09/22/2025 | $4.16 | $4.48 (7.69%) | $4.58 | $4.06 | 2.72 M | $286.84 M |
| 09/19/2025 | $4.32 | $4.20 (-2.78%) | $4.37 | $4.13 | 2.38 M | $268.92 M |
| 09/18/2025 | $4.14 | $4.28 (3.38%) | $4.29 | $4.13 | 861.03 K | $274.04 M |
| 09/17/2025 | $4.00 | $4.08 (2%) | $4.28 | $3.99 | 1.53 M | $261.23 M |
| 09/16/2025 | $3.92 | $4.00 (2.04%) | $4.06 | $3.88 | 1.27 M | $256.11 M |
| 09/15/2025 | $3.95 | $3.96 (0.25%) | $4.11 | $3.84 | 1.12 M | $253.55 M |
| 09/12/2025 | $4.16 | $3.93 (-5.53%) | $4.17 | $3.90 | 1.35 M | $251.63 M |
| 09/11/2025 | $4.00 | $4.17 (4.25%) | $4.26 | $3.94 | 1.10 M | $267.00 M |
| 09/10/2025 | $3.90 | $4.00 (2.56%) | $4.22 | $3.88 | 2.01 M | $256.11 M |
| 09/09/2025 | $3.93 | $3.87 (-1.53%) | $3.97 | $3.78 | 857.04 K | $247.79 M |
| 09/08/2025 | $3.94 | $3.93 (-0.25%) | $4.03 | $3.81 | 924.50 K | $251.63 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.
