Larimar Therapeutics, Inc. (LRMR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LRMR Historical Return
If you invested $1000 in Larimar Therapeutics, Inc. (LRMR) 10 years ago, it would be worth $54.2 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $392.3, while $1000 invested 1 year ago would be worth $1,240.58. This corresponds to total returns of -94.58%, -60.77%, 24.06%, respectively, with annualized returns of -25.27%, -17.06%, 24.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LRMR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.12 | 4.28 | 4.28 | 4.32 | 3.85 | 3.44M |
| July 09, 2026 | 3.84 | 4.13 | 4.13 | 4.28 | 3.8 | 3.82M |
| July 08, 2026 | 3.42 | 3.61 | 3.61 | 3.64 | 3.41 | 2.04M |
| July 07, 2026 | 3.35 | 3.41 | 3.41 | 3.45 | 3.21 | 1.74M |
| July 06, 2026 | 3.29 | 3.29 | 3.29 | 3.38 | 3.26 | 1.75M |
| July 02, 2026 | 3.22 | 3.26 | 3.26 | 3.39 | 3.15 | 2.44M |
| July 01, 2026 | 3.04 | 3.21 | 3.21 | 3.25 | 3.01 | 2.61M |
| June 30, 2026 | 3.12 | 3.05 | 3.05 | 3.21 | 2.96 | 3.19M |
| June 29, 2026 | 2.99 | 3.2 | 3.2 | 3.3 | 2.92 | 13.41M |
| June 26, 2026 | 3.52 | 3.66 | 3.66 | 3.67 | 3.24 | 8.95M |
| June 25, 2026 | 3.63 | 3.5 | 3.5 | 3.79 | 3.49 | 1.77M |
| June 24, 2026 | 3.69 | 3.63 | 3.63 | 3.8 | 3.61 | 1.56M |
| June 23, 2026 | 3.63 | 3.68 | 3.68 | 3.86 | 3.61 | 1.98M |
| June 22, 2026 | 3.65 | 3.66 | 3.66 | 3.77 | 3.61 | 1.85M |
| June 18, 2026 | 3.62 | 3.64 | 3.64 | 3.76 | 3.49 | 3.29M |
| June 17, 2026 | 3.42 | 3.54 | 3.54 | 3.85 | 3.4 | 2.22M |
| June 16, 2026 | 3.59 | 3.4 | 3.4 | 3.66 | 3.39 | 923,664 |
| June 15, 2026 | 3.52 | 3.59 | 3.59 | 3.64 | 3.48 | 1.67M |
| June 12, 2026 | 3.6 | 3.47 | 3.47 | 3.73 | 3.43 | 1.56M |
| June 11, 2026 | 3.45 | 3.6 | 3.6 | 3.64 | 3.44 | 3.39M |
| June 10, 2026 | 3.47 | 3.44 | 3.44 | 3.68 | 3.42 | 3.23M |
| June 09, 2026 | 3.17 | 3.5 | 3.5 | 3.51 | 3.13 | 3.06M |
| June 08, 2026 | 3.21 | 3.1 | 3.1 | 3.25 | 3.04 | 1.46M |
| June 05, 2026 | 3.25 | 3.17 | 3.17 | 3.26 | 3.12 | 0 |
| June 04, 2026 | 3.23 | 3.29 | 3.29 | 3.35 | 3.15 | 1.69M |
| June 03, 2026 | 3.29 | 3.2 | 3.2 | 3.29 | 3.18 | 1.83M |
| June 02, 2026 | 3.47 | 3.3 | 3.3 | 3.48 | 3.3 | 1.8M |
| June 01, 2026 | 3.5 | 3.51 | 3.51 | 3.63 | 3.43 | 2.21M |
| May 29, 2026 | 3.5 | 3.48 | 3.48 | 3.53 | 3.43 | 1.29M |
| May 28, 2026 | 3.51 | 3.49 | 3.49 | 3.57 | 3.43 | 997,144 |
| May 27, 2026 | 3.61 | 3.52 | 3.52 | 3.67 | 3.47 | 1.7M |
| May 26, 2026 | 3.49 | 3.47 | 3.47 | 3.57 | 3.41 | 920,898 |
| May 22, 2026 | 3.6 | 3.45 | 3.45 | 3.66 | 3.43 | 1.13M |
| May 21, 2026 | 3.45 | 3.57 | 3.57 | 3.58 | 3.4 | 1.51M |
| May 20, 2026 | 3.35 | 3.53 | 3.53 | 3.53 | 3.32 | 1.92M |
| May 19, 2026 | 3.25 | 3.33 | 3.33 | 3.41 | 3.21 | 1.98M |
| May 18, 2026 | 3.58 | 3.24 | 3.24 | 3.65 | 3.21 | 2.39M |
| May 15, 2026 | 3.85 | 3.58 | 3.58 | 3.87 | 3.55 | 3.49M |
| May 14, 2026 | 4.14 | 3.89 | 3.89 | 4.15 | 3.44 | 3.65M |
| May 13, 2026 | 4.09 | 4.1 | 4.1 | 4.16 | 4.03 | 822,603 |
| May 12, 2026 | 4.08 | 4.13 | 4.13 | 4.21 | 4.04 | 912,314 |
| May 11, 2026 | 4 | 4.09 | 4.09 | 4.22 | 3.97 | 1.82M |
| May 08, 2026 | 4.02 | 3.97 | 3.97 | 4.2 | 3.95 | 1.49M |
| May 07, 2026 | 4.12 | 4 | 4 | 4.12 | 3.86 | 1.56M |
| May 06, 2026 | 4.05 | 4.15 | 4.15 | 4.28 | 4 | 2.41M |
| May 05, 2026 | 4.23 | 4.01 | 4.01 | 4.29 | 4 | 1.94M |
| May 04, 2026 | 3.93 | 4.22 | 4.22 | 4.29 | 3.88 | 2.14M |
| May 01, 2026 | 4.04 | 3.94 | 3.94 | 4.12 | 3.89 | 2.14M |
| April 30, 2026 | 4.33 | 4.06 | 4.06 | 4.37 | 4.03 | 1.46M |
| April 29, 2026 | 4.36 | 4.34 | 4.34 | 4.38 | 4.19 | 1.57M |
| April 28, 2026 | 4.45 | 4.4 | 4.4 | 4.47 | 4.32 | 1.4M |
| April 27, 2026 | 4.55 | 4.44 | 4.44 | 4.66 | 4.36 | 1.39M |
| April 24, 2026 | 4.5 | 4.54 | 4.54 | 4.58 | 4.44 | 1.1M |
| April 23, 2026 | 4.54 | 4.5 | 4.5 | 4.6 | 4.37 | 1.2M |
| April 22, 2026 | 4.6 | 4.56 | 4.56 | 4.67 | 4.47 | 1M |
| April 21, 2026 | 4.82 | 4.57 | 4.57 | 4.84 | 4.55 | 963,068 |
| April 20, 2026 | 4.77 | 4.81 | 4.81 | 4.82 | 4.66 | 892,929 |
| April 17, 2026 | 4.81 | 4.8 | 4.8 | 4.87 | 4.71 | 896,886 |
| April 16, 2026 | 4.83 | 4.72 | 4.72 | 4.84 | 4.67 | 1.18M |
| April 15, 2026 | 4.87 | 4.83 | 4.83 | 5 | 4.78 | 1.77M |
AD
