Larimar Therapeutics Stock Price History
NASDAQ: LRMRHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.67-0.03 (-1.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LRMR price history at a glance
The price history for Larimar Therapeutics (LRMR) on this page begins on June 16, 2014, when the stock closed at $237.60; it most recently closed at $2.67 on October 5, 2026. The highest price in this record is $664.32, reached on March 16, 2015; the latest close is 99.6% below that peak. Across the 11 complete calendar years in the table, LRMR finished higher in 4 and lower in 7. Its best year was 2020 (+57.9%) and its worst was 2015 (-79.7%).
Over roughly 12 years the share price changed -98.9%, a -30.6% compound annual price return (excluding dividends). In the last 12 months alone, LRMR has lost 44.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $664.32
- Date of high
- Mar 16, 2015
- Low since 2014
- $1.53
- Date of low
- Aug 1, 2022
- 52-week high
- $6.42
- 52-week low
- $2.61
- IPO year
- 2014
- Last close
- $2.70
LRMR returns
1 week
-11.76%
1 month
-33.74%
3 months
-34.62%
6 months
-46.95%
Year to date
-29.13%
1 year
-43.98%
3 years
-7.85%
5 years
-77.72%
LRMR price return, excluding dividends.
LRMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.67 | -23.05% |
| 2025 | 3.47 | -16.99% |
| 2024 | 4.18 | -8.13% |
| 2023 | 4.55 | +10.17% |
| 2022 | 4.13 | -61.72% |
| 2021 | 10.79 | -49.60% |
| 2020 | 21.41 | +57.89% |
| 2019 | 13.56 | -78.68% |
| 2018 | 63.60 | +14.72% |
| 2017 | 55.44 | +45.28% |
| 2016 | 38.16 | -49.44% |
| 2015 | 75.48 | -79.66% |
| 2014* | 371.04 | +56.16% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
LRMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.72 | 2.74 | 2.61 | 2.70 | -1.82% | |
| 2.77 | 2.84 | 2.72 | 2.75 | -1.08% | |
| 2.88 | 2.90 | 2.74 | 2.78 | -2.80% | |
| 2.96 | 3.04 | 2.78 | 2.86 | -3.38% | |
| 3.11 | 3.11 | 2.92 | 2.96 | -3.27% | |
| 3.20 | 3.20 | 3.04 | 3.06 | -4.23% | |
| 3.13 | 3.23 | 3.08 | 3.20 | +1.75% | |
| 3.13 | 3.20 | 3.12 | 3.14 | -0.95% | |
| 3.04 | 3.23 | 3.03 | 3.17 | +3.09% | |
| 3.32 | 3.34 | 3.02 | 3.08 | -7.38% | |
| 3.85 | 3.86 | 3.31 | 3.32 | -14.10% | |
| 3.82 | 3.90 | 3.71 | 3.87 | +1.18% | |
| 3.91 | 3.97 | 3.82 | 3.82 | -0.26% | |
| 3.84 | 3.89 | 3.78 | 3.83 | +1.06% | |
| 3.81 | 3.88 | 3.75 | 3.79 | -0.26% | |
| 3.93 | 4.12 | 3.80 | 3.80 | -3.31% | |
| 3.93 | 3.97 | 3.83 | 3.93 | +0.51% | |
| 3.86 | 3.94 | 3.70 | 3.91 | +3.44% | |
| 3.93 | 3.98 | 3.74 | 3.78 | -3.57% | |
| 3.91 | 4.07 | 3.85 | 3.92 | +1.82% | |
| 3.82 | 3.86 | 3.74 | 3.85 | -0.52% | |
| 4.03 | 4.17 | 3.83 | 3.87 | -5.03% | |
| 3.76 | 4.08 | 3.72 | 4.08 | +6.40% | |
| 3.82 | 3.85 | 3.79 | 3.83 | 0.00% | |
| 3.90 | 3.90 | 3.77 | 3.83 | -1.03% | |
| 3.96 | 4.08 | 3.82 | 3.87 | -1.78% | |
| 3.78 | 3.95 | 3.77 | 3.94 | +3.14% | |
| 3.98 | 4.00 | 3.81 | 3.82 | -4.74% | |
| 4.03 | 4.08 | 3.98 | 4.01 | -0.99% | |
| 4.16 | 4.16 | 4.02 | 4.05 | -2.88% | |
| 4.14 | 4.18 | 4.02 | 4.17 | +0.24% | |
| 4.08 | 4.24 | 4.08 | 4.16 | +2.72% | |
| 4.23 | 4.23 | 3.93 | 4.05 | -3.11% | |
| 4.20 | 4.21 | 4.09 | 4.18 | +0.48% | |
| 4.21 | 4.21 | 3.98 | 4.16 | -2.12% | |
| 4.19 | 4.34 | 4.17 | 4.25 | +4.68% | |
| 4.31 | 4.35 | 4.05 | 4.06 | -6.02% | |
| 4.33 | 4.42 | 4.30 | 4.32 | -0.92% | |
| 4.26 | 4.39 | 4.17 | 4.36 | +2.11% | |
| 4.38 | 4.47 | 4.23 | 4.27 | -2.29% | |
| 4.31 | 4.40 | 4.28 | 4.37 | +1.39% | |
| 4.04 | 4.39 | 4.02 | 4.31 | +7.48% | |
| 4.15 | 4.29 | 4.01 | 4.01 | -3.61% | |
| 4.24 | 4.28 | 4.08 | 4.16 | -0.95% | |
| 4.19 | 4.31 | 4.14 | 4.20 | +2.44% | |
| 4.11 | 4.29 | 4.08 | 4.10 | -0.24% | |
| 3.98 | 4.14 | 3.82 | 4.11 | +3.27% | |
| 3.83 | 4.00 | 3.74 | 3.98 | +4.19% | |
| 3.82 | 3.86 | 3.72 | 3.82 | -0.13% | |
| 3.65 | 3.90 | 3.60 | 3.83 | +5.37% | |
| 3.81 | 3.90 | 3.62 | 3.63 | -5.22% | |
| 3.84 | 3.86 | 3.68 | 3.83 | 0.00% | |
| 4.00 | 4.06 | 3.81 | 3.83 | -4.25% | |
| 4.03 | 4.16 | 3.98 | 4.00 | -0.25% | |
| 4.01 | 4.10 | 3.93 | 4.01 | -0.25% | |
| 3.90 | 4.17 | 3.90 | 4.02 | +2.29% | |
| 3.83 | 3.99 | 3.74 | 3.93 | +2.61% | |
| 3.76 | 3.90 | 3.73 | 3.83 | +3.51% | |
| 3.61 | 3.79 | 3.61 | 3.70 | +0.82% | |
| 3.80 | 3.80 | 3.54 | 3.67 | -3.67% | |
| 3.74 | 3.84 | 3.56 | 3.81 | +2.42% | |
| 3.74 | 3.82 | 3.58 | 3.72 | -0.13% | |
| 4.19 | 4.22 | 3.70 | 3.73 | -12.97% | |
| 4.12 | 4.32 | 3.85 | 4.28 | +3.63% | |
| 3.84 | 4.28 | 3.80 | 4.13 | +14.40% | |
| 3.42 | 3.64 | 3.41 | 3.61 | +5.87% | |
| 3.35 | 3.45 | 3.21 | 3.41 | +3.65% | |
| 3.29 | 3.38 | 3.26 | 3.29 | +0.92% | |
| 3.22 | 3.39 | 3.15 | 3.26 | +1.56% | |
| 3.04 | 3.25 | 3.01 | 3.21 | +5.25% | |
| 3.12 | 3.21 | 2.96 | 3.05 | -4.69% | |
| 2.99 | 3.30 | 2.92 | 3.20 | -12.57% | |
| 3.52 | 3.67 | 3.24 | 3.66 | +4.57% | |
| 3.63 | 3.79 | 3.49 | 3.50 | -3.58% | |
| 3.69 | 3.80 | 3.61 | 3.63 | -1.36% | |
| 3.63 | 3.86 | 3.61 | 3.68 | +0.55% | |
| 3.65 | 3.77 | 3.61 | 3.66 | +0.55% | |
| 3.62 | 3.76 | 3.49 | 3.64 | +2.82% | |
| 3.42 | 3.85 | 3.40 | 3.54 | +4.12% | |
| 3.59 | 3.66 | 3.39 | 3.40 | -5.29% | |
| 3.52 | 3.64 | 3.48 | 3.59 | +3.46% | |
| 3.60 | 3.73 | 3.43 | 3.47 | -3.61% | |
| 3.45 | 3.64 | 3.44 | 3.60 | +4.65% | |
| 3.47 | 3.68 | 3.42 | 3.44 | -1.71% | |
| 3.17 | 3.51 | 3.13 | 3.50 | +12.90% | |
| 3.21 | 3.25 | 3.04 | 3.10 | -2.21% | |
| 3.25 | 3.26 | 3.12 | 3.17 | -3.65% | |
| 3.23 | 3.35 | 3.15 | 3.29 | +2.81% | |
| 3.29 | 3.29 | 3.18 | 3.20 | -3.03% | |
| 3.47 | 3.48 | 3.30 | 3.30 | -5.98% | |
| 3.50 | 3.63 | 3.43 | 3.51 | +0.86% | |
| 3.50 | 3.53 | 3.43 | 3.48 | -0.29% | |
| 3.51 | 3.57 | 3.43 | 3.49 | -0.85% | |
| 3.61 | 3.67 | 3.47 | 3.52 | +1.44% | |
| 3.49 | 3.57 | 3.41 | 3.47 | +0.58% | |
| 3.60 | 3.66 | 3.43 | 3.45 | -3.36% | |
| 3.45 | 3.58 | 3.40 | 3.57 | +1.13% | |
| 3.35 | 3.53 | 3.32 | 3.53 | +6.01% | |
| 3.25 | 3.41 | 3.21 | 3.33 | +2.78% | |
| 3.58 | 3.65 | 3.21 | 3.24 | -9.50% | |
| 3.85 | 3.87 | 3.55 | 3.58 | -7.97% | |
| 4.14 | 4.15 | 3.44 | 3.89 | -5.12% | |
| 4.09 | 4.17 | 4.03 | 4.10 | -0.73% | |
| 4.08 | 4.21 | 4.04 | 4.13 | +0.98% | |
| 4.00 | 4.22 | 3.97 | 4.09 | +3.02% | |
| 4.02 | 4.20 | 3.95 | 3.97 | -0.75% | |
| 4.12 | 4.12 | 3.86 | 4.00 | -3.61% | |
| 4.05 | 4.28 | 4.00 | 4.15 | +3.49% | |
| 4.23 | 4.29 | 4.00 | 4.01 | -4.98% | |
| 3.93 | 4.29 | 3.88 | 4.22 | +7.11% | |
| 4.04 | 4.12 | 3.89 | 3.94 | -2.96% | |
| 4.33 | 4.37 | 4.03 | 4.06 | -6.45% | |
| 4.36 | 4.38 | 4.19 | 4.34 | -1.36% | |
| 4.45 | 4.47 | 4.33 | 4.40 | -0.90% | |
| 4.55 | 4.66 | 4.37 | 4.44 | -2.20% | |
| 4.50 | 4.58 | 4.44 | 4.54 | +0.89% | |
| 4.54 | 4.60 | 4.37 | 4.50 | -1.32% | |
| 4.60 | 4.67 | 4.47 | 4.56 | -0.22% | |
| 4.82 | 4.84 | 4.55 | 4.57 | -4.99% | |
| 4.77 | 4.82 | 4.66 | 4.81 | +0.21% | |
| 4.81 | 4.87 | 4.71 | 4.80 | +1.69% | |
| 4.83 | 4.84 | 4.67 | 4.72 | -2.28% | |
| 4.87 | 5.00 | 4.78 | 4.83 | -0.82% | |
| 4.91 | 4.97 | 4.83 | 4.87 | +0.21% | |
| 4.85 | 5.05 | 4.69 | 4.86 | +0.21% | |
| 5.11 | 5.14 | 4.78 | 4.85 | -4.72% | |
| 5.09 | 5.18 | 4.98 | 5.09 | 0.00% | |
| 5.26 | 5.35 | 5.05 | 5.09 | +0.99% | |
| 4.99 | 5.16 | 4.83 | 5.04 | -0.20% | |
| 4.79 | 5.11 | 4.72 | 5.05 | +5.43% | |
| 4.57 | 4.80 | 4.51 | 4.79 | +2.35% | |
| 4.58 | 4.82 | 4.58 | 4.68 | +4.00% | |
| 4.40 | 4.65 | 4.40 | 4.50 | +4.41% | |
| 4.58 | 4.63 | 4.21 | 4.31 | -6.71% | |
| 4.82 | 4.84 | 4.56 | 4.62 | -4.74% | |
| 4.59 | 4.85 | 4.58 | 4.85 | +3.63% | |
| 4.59 | 4.83 | 4.57 | 4.68 | +2.41% | |
| 4.59 | 4.67 | 4.47 | 4.57 | -2.35% | |
| 4.56 | 4.79 | 4.50 | 4.68 | +4.23% | |
| 4.52 | 4.93 | 4.41 | 4.49 | +0.45% | |
| 4.27 | 4.68 | 4.20 | 4.47 | +3.95% | |
| 4.40 | 4.41 | 4.24 | 4.30 | -1.83% | |
| 4.40 | 4.50 | 4.30 | 4.38 | -0.45% | |
| 4.69 | 4.78 | 4.35 | 4.40 | -4.24% | |
| 4.87 | 5.01 | 4.45 | 4.60 | -3.67% | |
| 5.41 | 5.41 | 4.76 | 4.77 | -11.99% | |
| 5.61 | 5.74 | 5.40 | 5.42 | -3.39% | |
| 5.81 | 6.00 | 5.50 | 5.61 | -1.41% | |
| 5.18 | 5.75 | 5.16 | 5.69 | +9.00% | |
| 5.08 | 5.26 | 4.94 | 5.22 | 0.00% | |
| 5.36 | 5.55 | 5.19 | 5.22 | -4.22% | |
| 5.53 | 5.73 | 5.32 | 5.45 | -1.09% | |
| 5.58 | 5.68 | 5.21 | 5.51 | +5.35% | |
| 5.03 | 5.35 | 4.92 | 5.23 | -1.51% | |
| 5.54 | 5.67 | 5.19 | 5.31 | -3.80% | |
| 5.40 | 5.76 | 5.20 | 5.52 | -7.23% | |
| 3.66 | 6.42 | 3.65 | 5.95 | +61.25% | |
| 3.59 | 4.01 | 3.55 | 3.69 | +31.32% | |
| 2.96 | 3.00 | 2.72 | 2.81 | -5.39% | |
| 3.06 | 3.07 | 2.90 | 2.97 | -4.50% | |
| 2.92 | 3.12 | 2.89 | 3.11 | +5.42% | |
| 3.01 | 3.10 | 2.93 | 2.95 | -2.64% | |
| 3.15 | 3.18 | 2.96 | 3.03 | -3.81% | |
| 3.22 | 3.28 | 3.15 | 3.15 | -1.87% | |
| 3.36 | 3.40 | 3.18 | 3.21 | -3.89% | |
| 3.34 | 3.38 | 3.20 | 3.34 | +0.30% | |
| 3.40 | 3.48 | 3.31 | 3.33 | -1.77% | |
| 3.38 | 3.47 | 3.25 | 3.39 | +0.59% | |
| 3.13 | 3.41 | 3.11 | 3.37 | +9.77% | |
| 3.26 | 3.32 | 3.06 | 3.07 | -6.40% | |
| 3.42 | 3.45 | 3.22 | 3.28 | -4.93% | |
| 3.51 | 3.61 | 3.39 | 3.45 | -1.71% | |
| 3.50 | 3.60 | 3.43 | 3.51 | -0.85% | |
| 3.54 | 3.67 | 3.47 | 3.54 | -0.84% | |
| 3.66 | 3.66 | 3.52 | 3.57 | -2.99% | |
| 3.70 | 3.76 | 3.56 | 3.68 | +0.27% | |
| 3.58 | 3.72 | 3.50 | 3.67 | +1.94% | |
| 3.64 | 3.64 | 3.44 | 3.60 | -2.44% | |
| 3.43 | 3.72 | 3.37 | 3.69 | +6.96% | |
| 3.33 | 3.62 | 3.31 | 3.45 | +3.92% | |
| 3.20 | 3.38 | 3.20 | 3.32 | +3.75% | |
| 3.08 | 3.27 | 3.05 | 3.20 | +2.24% | |
| 3.27 | 3.39 | 3.09 | 3.13 | -3.99% | |
| 3.42 | 3.47 | 3.24 | 3.26 | -4.40% | |
| 3.31 | 3.62 | 3.30 | 3.41 | +2.40% | |
| 3.23 | 3.40 | 3.22 | 3.33 | +2.46% | |
| 3.35 | 3.35 | 3.12 | 3.25 | -2.40% | |
| 3.40 | 3.50 | 3.31 | 3.33 | -0.89% | |
| 3.39 | 3.45 | 3.34 | 3.36 | -1.75% | |
| 3.37 | 3.52 | 3.31 | 3.42 | +1.48% | |
| 3.36 | 3.46 | 3.35 | 3.37 | +0.30% | |
| 3.49 | 3.52 | 3.31 | 3.36 | -3.17% | |
| 3.76 | 3.77 | 3.43 | 3.47 | -8.92% | |
| 3.89 | 3.94 | 3.72 | 3.81 | -2.56% | |
| 3.98 | 3.98 | 3.85 | 3.91 | -1.26% | |
| 3.89 | 4.01 | 3.86 | 3.96 | +0.76% | |
| 3.95 | 4.00 | 3.86 | 3.93 | -1.01% | |
| 3.91 | 4.04 | 3.90 | 3.97 | +1.53% | |
| 3.96 | 3.96 | 3.79 | 3.91 | -2.25% | |
| 3.64 | 4.05 | 3.55 | 4.00 | +9.59% | |
| 3.42 | 3.73 | 3.38 | 3.65 | +6.41% | |
| 3.50 | 3.61 | 3.38 | 3.43 | -0.87% | |
| 3.74 | 3.87 | 3.34 | 3.46 | -7.49% | |
| 3.88 | 3.90 | 3.73 | 3.74 | -4.59% | |
| 4.10 | 4.15 | 3.90 | 3.92 | -3.21% | |
| 4.01 | 4.09 | 3.89 | 4.05 | +0.75% | |
| 3.97 | 4.09 | 3.89 | 4.02 | +2.03% | |
| 4.03 | 4.09 | 3.82 | 3.94 | -2.23% | |
| 3.73 | 4.04 | 3.73 | 4.03 | +5.50% | |
| 3.76 | 3.92 | 3.71 | 3.82 | +3.24% | |
| 3.72 | 3.80 | 3.66 | 3.70 | +0.54% | |
| 3.43 | 3.75 | 3.36 | 3.68 | +6.05% | |
| 3.20 | 3.49 | 3.14 | 3.47 | +11.22% | |
| 3.56 | 3.56 | 3.12 | 3.12 | -12.11% | |
| 3.48 | 3.69 | 3.40 | 3.55 | +0.28% | |
| 3.57 | 3.62 | 3.52 | 3.54 | +0.28% | |
| 3.68 | 3.73 | 3.52 | 3.53 | -3.81% | |
| 3.64 | 3.79 | 3.60 | 3.67 | +0.27% | |
| 3.52 | 3.68 | 3.51 | 3.66 | +2.81% | |
| 3.34 | 3.64 | 3.32 | 3.56 | +5.64% | |
| 3.55 | 3.68 | 3.33 | 3.37 | -2.88% | |
| 3.38 | 3.52 | 3.32 | 3.47 | +2.36% | |
| 3.49 | 3.64 | 3.37 | 3.39 | -3.97% | |
| 3.38 | 3.62 | 3.31 | 3.53 | +4.44% | |
| 3.25 | 3.46 | 3.22 | 3.38 | +2.74% | |
| 3.33 | 3.39 | 3.23 | 3.29 | -2.37% | |
| 3.62 | 3.69 | 3.34 | 3.37 | -7.16% | |
| 3.47 | 3.72 | 3.39 | 3.63 | +2.25% | |
| 3.57 | 3.62 | 3.46 | 3.55 | +2.60% | |
| 3.42 | 3.48 | 3.22 | 3.46 | -0.29% | |
| 3.19 | 3.57 | 3.18 | 3.47 | +7.76% | |
| 3.64 | 3.64 | 3.17 | 3.22 | -15.26% | |
| 3.77 | 3.91 | 3.71 | 3.80 | -2.06% | |
| 3.86 | 4.06 | 3.76 | 3.88 | -0.26% | |
| 4.04 | 4.16 | 3.88 | 3.89 | -3.71% | |
| 4.20 | 4.42 | 4.01 | 4.04 | -6.26% | |
| 4.36 | 4.50 | 4.27 | 4.31 | -0.92% | |
| 4.35 | 4.48 | 4.20 | 4.35 | +0.23% | |
| 4.26 | 4.36 | 4.14 | 4.34 | +3.09% | |
| 4.00 | 4.33 | 3.98 | 4.21 | +6.58% | |
| 3.94 | 4.01 | 3.87 | 3.95 | +0.51% | |
| 4.24 | 4.30 | 3.88 | 3.93 | -8.39% | |
| 4.40 | 4.46 | 4.18 | 4.29 | -1.38% | |
| 4.35 | 4.47 | 4.20 | 4.35 | +3.57% | |
| 4.22 | 4.30 | 4.07 | 4.20 | -1.41% | |
| 4.28 | 4.53 | 4.20 | 4.26 | +0.47% | |
| 3.92 | 4.26 | 3.90 | 4.24 | +8.72% | |
| 4.16 | 4.21 | 3.88 | 3.90 | -8.24% | |
| 4.41 | 4.41 | 4.04 | 4.25 | -2.52% | |
| 4.53 | 4.54 | 4.17 | 4.36 | -4.18% | |
| 4.78 | 4.84 | 4.55 | 4.55 | -5.60% | |
| 4.77 | 4.99 | 4.60 | 4.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LRMR chart for longer ranges.