NASDAQ:LRMR | Historical Stock Price | Larimar Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.55$5.07$16.53$53.94$175.99$574.182014-06-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$10.79$10.79102,100——
2021-12-30$10.89$10.8993,700——
2021-12-29$10.50$10.5042,100——
2021-12-28$10.41$10.4150,400——
2021-12-27$10.26$10.2620,200——
2021-12-23$10.60$10.6068,600——
2021-12-22$10.76$10.7629,900——
2021-12-21$10.50$10.5031,400——
2021-12-20$10.45$10.4514,200——
2021-12-17$11.00$11.0065,500——
2021-12-16$9.70$9.7023,800——
2021-12-15$9.68$9.6834,100——
2021-12-14$9.36$9.3657,300——
2021-12-13$9.31$9.3157,400——
2021-12-10$9.43$9.4353,900——
2021-12-09$9.40$9.4047,600——
2021-12-08$10.27$10.2761,800——
2021-12-07$9.48$9.4888,500——
2021-12-06$9.38$9.3880,300——
2021-12-03$9.59$9.5976,700——
2021-12-02$9.58$9.58249,600——
2021-12-01$9.13$9.1382,300——
2021-11-30$9.19$9.19119,100——
2021-11-29$8.86$8.8687,600——
2021-11-26$10.12$10.1220,600——
2021-11-24$10.53$10.533,000——
2021-11-23$10.26$10.2635,400——
2021-11-22$10.46$10.4625,100——
2021-11-19$10.25$10.2539,200——
2021-11-18$10.32$10.3234,100——
2021-11-17$10.74$10.7438,000——
2021-11-16$10.35$10.3572,800——
2021-11-15$10.98$10.9824,900——
2021-11-12$11.41$11.4162,700——
2021-11-11$12.50$12.5013,600——
2021-11-10$13.04$13.0427,700——
2021-11-09$12.57$12.579,900——
2021-11-08$12.98$12.988,400——
2021-11-05$13.14$13.147,500——
2021-11-04$13.24$13.2413,500——
2021-11-03$13.24$13.2459,800——
2021-11-02$12.84$12.8414,200——
2021-11-01$13.14$13.1411,800——
2021-10-29$11.95$11.9578,500——
2021-10-28$12.71$12.7121,800——
2021-10-27$12.90$12.9018,400——
2021-10-26$13.47$13.4739,100——
2021-10-25$12.86$12.8640,400——
2021-10-22$12.79$12.7945,800——
2021-10-21$12.50$12.5031,800——
2021-10-20$12.67$12.6754,200——
2021-10-19$12.12$12.1212,100——
2021-10-18$12.01$12.0145,700——
2021-10-15$12.12$12.1235,900——
2021-10-14$11.50$11.5021,700——
2021-10-13$11.40$11.4041,700——
2021-10-12$11.50$11.5060,700——
2021-10-11$11.72$11.7258,700——
2021-10-08$10.94$10.9428,200——
2021-10-07$11.34$11.3450,400——
2021-10-06$10.51$10.5131,300——
2021-10-05$11.21$11.2118,600——
2021-10-04$11.42$11.4211,800——
2021-10-01$11.40$11.4054,200——
2021-09-30$11.53$11.5324,600——
2021-09-29$11.88$11.8811,800——
2021-09-28$12.25$12.2563,600——
2021-09-27$12.74$12.7450,100——
2021-09-24$12.43$12.4369,600——
2021-09-23$11.97$11.9723,600——
2021-09-22$12.15$12.1531,800——
2021-09-21$11.30$11.30101,400——
2021-09-20$11.67$11.67129,300——
2021-09-17$12.63$12.63213,000——
2021-09-16$11.51$11.51110,700——
2021-09-15$12.44$12.44102,300——
2021-09-14$13.06$13.06155,500——
2021-09-13$13.09$13.0976,800——
2021-09-10$13.57$13.5732,300——
2021-09-09$14.22$14.2230,900——
2021-09-08$14.25$14.2521,900——
2021-09-07$14.90$14.9027,100——
2021-09-03$14.79$14.7954,700——
2021-09-02$15.11$15.1130,700——
2021-09-01$14.28$14.2821,400——
2021-08-31$14.39$14.3926,300——
2021-08-30$14.26$14.2645,200——
2021-08-27$14.09$14.0932,800——
2021-08-26$14.21$14.2136,700——
2021-08-25$14.28$14.2853,500——
2021-08-24$14.30$14.3037,500——
2021-08-23$14.33$14.3337,100——
2021-08-20$13.86$13.8699,200——
2021-08-19$13.85$13.8543,200——
2021-08-18$13.70$13.7058,400——
2021-08-17$13.53$13.5363,300——
2021-08-16$13.79$13.7981,400——
2021-08-13$13.34$13.34141,900——
2021-08-12$12.98$12.98374,400——
2021-08-11$11.02$11.02457,500——
2021-08-10$10.39$10.39103,000——
2021-08-09$10.23$10.2382,700——
2021-08-06$10.70$10.7034,700——
2021-08-05$10.35$10.3534,500——
2021-08-04$10.20$10.2091,700——
2021-08-03$10.00$10.0084,900——
2021-08-02$10.07$10.0738,600——
2021-07-30$9.94$9.9464,800——
2021-07-29$10.79$10.7967,100——
2021-07-28$10.64$10.6487,300——
2021-07-27$10.32$10.3236,000——
2021-07-26$10.02$10.0243,900——
2021-07-23$9.99$9.9934,600——
2021-07-22$9.98$9.9875,400——
2021-07-21$9.87$9.8783,500——
2021-07-20$9.90$9.9063,500——
2021-07-19$9.77$9.7759,400——
2021-07-16$9.61$9.6183,200——
2021-07-15$10.41$10.4162,100——
2021-07-14$10.51$10.5154,300——
2021-07-13$10.91$10.9155,000——
2021-07-12$11.48$11.4861,500——
2021-07-09$11.38$11.3849,700——
2021-07-08$10.89$10.8947,400——
2021-07-07$10.85$10.85131,300——
2021-07-06$11.43$11.43545,700——
2021-07-02$9.89$9.89196,300——
2021-07-01$9.74$9.74247,700——
2021-06-30$9.82$9.822,672,900——
2021-06-29$8.82$8.8261,400——
2021-06-28$8.69$8.6975,400——
2021-06-25$9.00$9.00119,100——
2021-06-24$8.72$8.72106,200——
2021-06-23$8.99$8.99251,900——
2021-06-22$8.10$8.10130,800——
2021-06-21$8.38$8.38126,500——
2021-06-18$8.26$8.2697,700——
2021-06-17$8.41$8.41170,700——
2021-06-16$8.00$8.0078,400——
2021-06-15$8.03$8.0383,300——
2021-06-14$8.23$8.2350,300——
2021-06-11$8.33$8.3355,400——
2021-06-10$8.39$8.3969,700——
2021-06-09$8.25$8.2564,500——
2021-06-08$8.32$8.3278,100——
2021-06-07$8.09$8.09115,900——
2021-06-04$8.06$8.0677,600——
2021-06-03$8.08$8.08103,000——
2021-06-02$8.20$8.2093,800——
2021-06-01$8.23$8.23130,700——
2021-05-28$8.31$8.31229,400——
2021-05-27$8.60$8.60361,600——
2021-05-26$8.99$8.992,351,700——
2021-05-25$13.51$13.51204,300——
2021-05-24$15.11$15.1178,800——
2021-05-21$14.93$14.93196,300——
2021-05-20$13.43$13.43133,000——
2021-05-19$12.19$12.1927,600——
2021-05-18$13.12$13.1287,400——
2021-05-17$13.66$13.6669,900——
2021-05-14$13.37$13.37221,400——
2021-05-13$11.76$11.76424,100——
2021-05-12$10.34$10.341,441,400——
2021-05-11$8.36$8.36622,600——
2021-05-10$13.12$13.127,900——
2021-05-07$13.86$13.8617,300——
2021-05-06$13.66$13.6644,300——
2021-05-05$13.38$13.3822,200——
2021-05-04$13.30$13.3024,900——
2021-05-03$13.86$13.8634,600——
2021-04-30$13.31$13.3120,400——
2021-04-29$14.00$14.0030,400——
2021-04-28$14.28$14.2851,200——
2021-04-27$13.56$13.5666,800——
2021-04-26$15.02$15.02149,100——
2021-04-23$14.35$14.35460,400——
2021-04-22$11.72$11.72200,800——
2021-04-21$10.75$10.7573,600——
2021-04-20$10.30$10.30114,100——
2021-04-19$9.89$9.89198,300——
2021-04-16$11.33$11.3361,200——
2021-04-15$11.42$11.42102,400——
2021-04-14$12.84$12.8496,000——
2021-04-13$13.38$13.38187,600——
2021-04-12$14.49$14.49199,900——
2021-04-09$14.23$14.2326,700——
2021-04-08$14.79$14.7947,600——
2021-04-07$15.00$15.0067,500——
2021-04-06$15.20$15.2052,800——
2021-04-05$15.14$15.1497,700——
2021-04-01$14.65$14.6523,700——
2021-03-31$14.61$14.6154,200——
2021-03-30$14.93$14.9319,800——
2021-03-29$15.20$15.2032,000——
2021-03-26$17.18$17.1833,100——
2021-03-25$17.01$17.01118,900——
2021-03-24$17.52$17.5237,600——
2021-03-23$17.11$17.1133,800——
2021-03-22$17.73$17.7361,200——
2021-03-19$18.23$18.2361,900——
2021-03-18$17.27$17.2752,000——
2021-03-17$17.57$17.5783,700——
2021-03-16$17.72$17.72149,100——
2021-03-15$17.62$17.6237,700——
2021-03-12$17.79$17.7920,500——
2021-03-11$18.17$18.1745,600——
2021-03-10$17.25$17.2533,200——
2021-03-09$17.49$17.4945,400——
2021-03-08$17.02$17.0264,500——
2021-03-05$16.79$16.7951,100——
2021-03-04$16.92$16.92107,300——
2021-03-03$17.25$17.2537,600——
2021-03-02$17.60$17.6047,700——
2021-03-01$17.35$17.3532,900——
2021-02-26$17.07$17.07109,200——
2021-02-25$17.20$17.2064,000——
2021-02-24$17.13$17.1363,200——
2021-02-23$17.67$17.6737,300——
2021-02-22$18.56$18.5637,600——
2021-02-19$19.00$19.0056,400——
2021-02-18$17.86$17.86165,200——
2021-02-17$18.50$18.50125,600——
2021-02-16$18.79$18.7980,900——
2021-02-12$19.46$19.4680,900——
2021-02-11$19.71$19.7170,600——
2021-02-10$19.50$19.5070,400——
2021-02-09$20.00$20.0050,100——
2021-02-08$18.87$18.87357,500——
2021-02-05$18.54$18.5449,000——
2021-02-04$18.91$18.91131,100——
2021-02-03$19.66$19.66228,700——
2021-02-02$18.97$18.97115,700——
2021-02-01$17.00$17.00138,800——
2021-01-29$15.71$15.7144,800——
2021-01-28$15.75$15.7549,100——
2021-01-27$16.00$16.0023,500——
2021-01-26$17.26$17.2645,100——
2021-01-25$17.89$17.8936,800——
2021-01-22$17.75$17.7533,400——
2021-01-21$18.20$18.2026,300——
2021-01-20$19.15$19.1533,500——
2021-01-19$19.61$19.6134,400——
2021-01-15$19.60$19.6028,800——
2021-01-14$19.98$19.9822,800——
2021-01-13$19.60$19.6020,900——
2021-01-12$20.06$20.0688,500——
2021-01-11$20.05$20.0555,900——
2021-01-08$19.15$19.1533,100——
2021-01-07$21.23$21.2343,300——
2021-01-06$21.41$21.4141,400——
2021-01-05$22.19$22.1923,800——
2021-01-04$22.00$22.0052,400——