Lyra Therapeutics, Inc.LYRANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1.18 | $1.27 | $1.08 | $1.24 | 83,374 |
| 3/2/2026 | $0.97 | $1.45 | $0.91 | $1.19 | 703,436 |
| 2/27/2026 | $1.13 | $1.19 | $1.00 | $1.01 | 83,466 |
| 2/26/2026 | $1.37 | $1.46 | $1.12 | $1.12 | 124,382 |
| 2/25/2026 | $1.46 | $1.48 | $1.40 | $1.40 | 6,009 |
| 2/24/2026 | $1.44 | $1.47 | $1.39 | $1.46 | 22,900 |
| 2/23/2026 | $1.46 | $1.46 | $1.43 | $1.45 | 5,300 |
| 2/20/2026 | $1.49 | $1.51 | $1.45 | $1.45 | 12,900 |
| 2/19/2026 | $1.42 | $1.52 | $1.41 | $1.49 | 15,036 |
| 2/18/2026 | $1.29 | $1.48 | $1.29 | $1.40 | 17,301 |
| 2/17/2026 | $1.42 | $1.45 | $1.28 | $1.35 | 23,900 |
| 2/13/2026 | $1.35 | $1.45 | $1.21 | $1.39 | 80,813 |
| 2/12/2026 | $1.39 | $1.40 | $1.32 | $1.32 | 29,400 |
| 2/11/2026 | $1.49 | $1.49 | $1.32 | $1.37 | 40,300 |
| 2/10/2026 | $1.54 | $1.58 | $1.47 | $1.47 | 24,300 |
| 2/9/2026 | $1.83 | $1.83 | $1.51 | $1.52 | 100,344 |
| 2/6/2026 | $1.71 | $1.90 | $1.71 | $1.82 | 21,800 |
| 2/5/2026 | $1.88 | $1.95 | $1.77 | $1.77 | 16,325 |
| 2/4/2026 | $2.00 | $2.03 | $1.82 | $1.89 | 22,733 |
| 2/3/2026 | $2.03 | $2.05 | $1.93 | $1.98 | 12,136 |
| 2/2/2026 | $1.86 | $2.04 | $1.73 | $2.02 | 89,700 |
| 1/30/2026 | $1.99 | $2.02 | $1.78 | $1.78 | 27,906 |
| 1/29/2026 | $2.04 | $2.05 | $1.86 | $2.04 | 72,856 |
| 1/28/2026 | $1.67 | $2.15 | $1.60 | $2.05 | 186,400 |
| 1/27/2026 | $1.76 | $1.80 | $1.65 | $1.70 | 58,366 |
| 1/26/2026 | $2.07 | $2.12 | $1.74 | $1.74 | 80,000 |
| 1/23/2026 | $2.24 | $2.31 | $1.80 | $2.05 | 88,502 |
| 1/22/2026 | $2.29 | $2.39 | $2.18 | $2.20 | 43,400 |
| 1/21/2026 | $2.41 | $2.44 | $2.20 | $2.25 | 61,258 |
| 1/20/2026 | $1.97 | $2.58 | $1.94 | $2.34 | 338,061 |
| 1/16/2026 | $1.99 | $2.02 | $1.89 | $1.99 | 42,620 |
| 1/15/2026 | $1.89 | $1.97 | $1.89 | $1.95 | 31,824 |
| 1/14/2026 | $1.95 | $1.97 | $1.85 | $1.89 | 31,658 |
| 1/13/2026 | $1.96 | $2.06 | $1.78 | $1.99 | 247,520 |
| 1/12/2026 | $2.00 | $2.27 | $1.63 | $2.06 | 1.40M |
| 1/9/2026 | $3.73 | $3.94 | $3.73 | $3.77 | 13,520 |
| 1/8/2026 | $3.62 | $3.80 | $3.53 | $3.80 | 6,700 |
| 1/7/2026 | $3.35 | $3.62 | $3.34 | $3.61 | 22,586 |
| 1/6/2026 | $3.38 | $3.46 | $3.29 | $3.36 | 15,221 |
| 1/5/2026 | $3.21 | $3.42 | $3.12 | $3.38 | 22,000 |
| 1/2/2026 | $3.12 | $3.21 | $3.00 | $3.16 | 11,434 |
| 12/31/2025 | $3.18 | $3.18 | $2.99 | $3.08 | 27,400 |
| 12/30/2025 | $3.31 | $3.33 | $3.02 | $3.20 | 52,314 |
| 12/29/2025 | $3.59 | $3.59 | $3.27 | $3.41 | 48,900 |
| 12/26/2025 | $3.64 | $3.70 | $3.19 | $3.59 | 32,339 |
| 12/24/2025 | $3.66 | $3.66 | $3.52 | $3.58 | 4,000 |
| 12/23/2025 | $3.66 | $3.66 | $3.51 | $3.56 | 7,300 |
| 12/22/2025 | $3.63 | $3.74 | $3.60 | $3.62 | 23,939 |
| 12/19/2025 | $3.94 | $4.04 | $3.56 | $3.60 | 42,041 |
| 12/18/2025 | $3.87 | $3.87 | $3.67 | $3.72 | 15,100 |
| 12/17/2025 | $4.01 | $4.01 | $3.75 | $3.84 | 16,742 |
| 12/16/2025 | $3.93 | $4.02 | $3.76 | $3.86 | 17,202 |
| 12/15/2025 | $3.65 | $4.25 | $3.64 | $3.93 | 57,375 |
| 12/12/2025 | $3.99 | $4.00 | $3.55 | $3.64 | 65,057 |
| 12/11/2025 | $3.84 | $4.12 | $3.84 | $4.00 | 7,900 |
| 12/10/2025 | $3.92 | $4.15 | $3.81 | $4.03 | 23,432 |
| 12/9/2025 | $3.97 | $4.14 | $3.79 | $3.96 | 35,200 |
| 12/8/2025 | $4.20 | $4.23 | $3.81 | $3.97 | 47,719 |
| 12/5/2025 | $4.50 | $4.59 | $4.25 | $4.27 | 20,945 |
| 12/4/2025 | $4.05 | $4.56 | $3.93 | $4.50 | 46,700 |
| 12/3/2025 | $4.07 | $4.32 | $3.94 | $4.19 | 48,800 |