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 $53.73 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $175.43, while $1000 invested 1 year ago would be worth $570.94. This corresponds to total returns of -94.63%, -82.46%, -42.91%, respectively, with annualized returns of -25.35%, -29.38%, -42.91%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.4 | 2.42 | 2.42 | 2.54 | 2.39 | 1.51M |
| October 20, 2026 | 2.12 | 2.44 | 2.44 | 2.49 | 2.1 | 1.79M |
| October 19, 2026 | 1.99 | 2.12 | 2.12 | 2.17 | 1.96 | 1.23M |
| October 16, 2026 | 2.05 | 1.99 | 1.99 | 2.07 | 1.92 | 1.69M |
| October 15, 2026 | 2.09 | 1.99 | 1.99 | 2.12 | 1.95 | 6.17M |
| October 14, 2026 | 2.15 | 2.09 | 2.09 | 2.22 | 2.06 | 2.26M |
| October 13, 2026 | 2.53 | 2.16 | 2.16 | 2.53 | 2.13 | 2.56M |
| October 12, 2026 | 2.66 | 2.53 | 2.53 | 2.69 | 2.53 | 949,959 |
| October 09, 2026 | 2.68 | 2.67 | 2.67 | 2.74 | 2.62 | 867,607 |
| October 08, 2026 | 2.72 | 2.7 | 2.7 | 2.74 | 2.61 | 1.19M |
| October 07, 2026 | 2.77 | 2.75 | 2.75 | 2.84 | 2.72 | 717,365 |
| October 06, 2026 | 2.88 | 2.78 | 2.78 | 2.9 | 2.74 | 824,375 |
| October 05, 2026 | 2.96 | 2.86 | 2.86 | 3.04 | 2.78 | 886,001 |
| October 02, 2026 | 3.11 | 2.96 | 2.96 | 3.11 | 2.92 | 834,959 |
| October 01, 2026 | 3.2 | 3.06 | 3.06 | 3.2 | 3.04 | 857,800 |
| September 30, 2026 | 3.13 | 3.2 | 3.2 | 3.23 | 3.08 | 1.5M |
| September 29, 2026 | 3.13 | 3.14 | 3.14 | 3.2 | 3.12 | 1.04M |
| September 28, 2026 | 3.04 | 3.17 | 3.17 | 3.23 | 3.03 | 1.67M |
| September 25, 2026 | 3.32 | 3.08 | 3.08 | 3.34 | 3.02 | 3.05M |
| September 24, 2026 | 3.85 | 3.32 | 3.32 | 3.86 | 3.31 | 3.63M |
| September 23, 2026 | 3.82 | 3.87 | 3.87 | 3.9 | 3.71 | 2.72M |
| September 22, 2026 | 3.91 | 3.82 | 3.82 | 3.97 | 3.82 | 702,836 |
| September 21, 2026 | 3.85 | 3.83 | 3.83 | 3.89 | 3.81 | 577,885 |
| September 18, 2026 | 3.81 | 3.79 | 3.79 | 3.88 | 3.75 | 1.64M |
| September 17, 2026 | 3.93 | 3.8 | 3.8 | 4.12 | 3.8 | 1.2M |
| September 16, 2026 | 3.93 | 3.93 | 3.93 | 3.97 | 3.83 | 1.95M |
| September 15, 2026 | 3.86 | 3.91 | 3.91 | 3.94 | 3.7 | 856,590 |
| September 11, 2026 | 3.91 | 3.92 | 3.92 | 4.07 | 3.85 | 2.13M |
| September 10, 2026 | 3.82 | 3.85 | 3.85 | 3.86 | 3.74 | 870,886 |
| September 09, 2026 | 4.03 | 3.87 | 3.87 | 4.17 | 3.83 | 977,443 |
| September 08, 2026 | 3.76 | 4.08 | 4.08 | 4.08 | 3.72 | 1.04M |
| September 04, 2026 | 3.82 | 3.83 | 3.83 | 3.85 | 3.79 | 391,889 |
| September 03, 2026 | 3.9 | 3.83 | 3.83 | 3.9 | 3.77 | 683,656 |
| September 02, 2026 | 3.96 | 3.87 | 3.87 | 4.08 | 3.82 | 515,261 |
| September 01, 2026 | 3.78 | 3.94 | 3.94 | 3.95 | 3.77 | 755,347 |
| August 31, 2026 | 3.98 | 3.82 | 3.82 | 4 | 3.81 | 1.07M |
| August 28, 2026 | 4.03 | 4.01 | 4.01 | 4.08 | 3.98 | 641,480 |
| August 27, 2026 | 4.16 | 4.05 | 4.05 | 4.16 | 4.02 | 672,764 |
| August 26, 2026 | 4.14 | 4.17 | 4.17 | 4.18 | 4.02 | 702,123 |
| August 25, 2026 | 4.08 | 4.16 | 4.16 | 4.24 | 4.08 | 1.08M |
| August 24, 2026 | 4.23 | 4.05 | 4.05 | 4.23 | 3.93 | 944,442 |
| August 21, 2026 | 4.2 | 4.18 | 4.18 | 4.21 | 4.09 | 699,110 |
| August 20, 2026 | 4.21 | 4.16 | 4.16 | 4.21 | 3.98 | 1.16M |
| August 19, 2026 | 4.19 | 4.25 | 4.25 | 4.34 | 4.17 | 0 |
| August 18, 2026 | 4.31 | 4.06 | 4.06 | 4.35 | 4.05 | 869,302 |
| August 17, 2026 | 4.33 | 4.32 | 4.32 | 4.42 | 4.3 | 882,724 |
| August 14, 2026 | 4.26 | 4.36 | 4.36 | 4.39 | 4.17 | 1.18M |
| August 13, 2026 | 4.38 | 4.27 | 4.27 | 4.47 | 4.23 | 1.5M |
| August 12, 2026 | 4.31 | 4.37 | 4.37 | 4.4 | 4.28 | 0 |
| August 11, 2026 | 4.1 | 4.31 | 4.31 | 4.39 | 4.02 | 0 |
| August 10, 2026 | 4.15 | 4.01 | 4.01 | 4.29 | 4.01 | 1.4M |
| August 07, 2026 | 4.24 | 4.16 | 4.16 | 4.28 | 4.08 | 631,082 |
| August 06, 2026 | 4.19 | 4.2 | 4.2 | 4.31 | 4.14 | 758,635 |
| August 05, 2026 | 4.11 | 4.1 | 4.1 | 4.29 | 4.08 | 1.28M |
| August 04, 2026 | 3.98 | 4.11 | 4.11 | 4.14 | 3.82 | 1.68M |
| August 03, 2026 | 3.83 | 3.98 | 3.98 | 4 | 3.74 | 793,625 |
| July 31, 2026 | 3.82 | 3.82 | 3.82 | 3.86 | 3.72 | 1.06M |
| July 30, 2026 | 3.65 | 3.83 | 3.83 | 3.9 | 3.6 | 1.03M |
| July 29, 2026 | 3.81 | 3.63 | 3.63 | 3.9 | 3.62 | 1.8M |
| July 28, 2026 | 3.84 | 3.83 | 3.83 | 3.86 | 3.68 | 1.78M |
AD
