Lifecore Biomedical, Inc. LFCR
NASDAQ · United States · Health Technology
$6.54+0.01 (+0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.53 | -0.76% | $6.57 | $6.58 | $6.53 | 707.00K |
| 2026-09-30 | $6.58 | -0.15% | $6.55 | $6.61 | $6.54 | 970.20K |
| 2026-09-29 | $6.59 | +1.07% | $6.53 | $6.61 | $6.51 | 685.30K |
| 2026-09-28 | $6.52 | +55.24% | $6.52 | $6.65 | $6.40 | 4.01M |
| 2026-09-25 | $4.20 | -2.10% | $4.27 | $4.39 | $4.12 | 70.50K |
| 2026-09-24 | $4.29 | -2.50% | $4.41 | $4.41 | $4.21 | 97.20K |
| 2026-09-23 | $4.40 | -2.22% | $4.45 | $4.49 | $4.39 | 205.20K |
| 2026-09-22 | $4.50 | +0.45% | $4.52 | $4.52 | $4.37 | 90.40K |
| 2026-09-21 | $4.48 | +0.45% | $4.48 | $4.51 | $4.22 | 170.70K |
| 2026-09-18 | $4.46 | 0.00% | $4.44 | $4.55 | $4.33 | 280.80K |
| 2026-09-17 | $4.46 | +7.21% | $4.22 | $4.48 | $4.16 | 144.70K |
| 2026-09-16 | $4.16 | +0.48% | $4.11 | $4.33 | $4.10 | 94.90K |
| 2026-09-15 | $4.14 | -2.59% | $4.21 | $4.23 | $4.13 | 76.10K |
| 2026-09-14 | $4.25 | +3.16% | $4.12 | $4.28 | $4.02 | 110.70K |
| 2026-09-11 | $4.12 | +0.73% | $4.14 | $4.19 | $4.06 | 159.50K |
| 2026-09-10 | $4.09 | 0.00% | $4.00 | $4.27 | $4.00 | 199.00K |
| 2026-09-09 | $4.09 | -5.10% | $4.29 | $4.31 | $4.03 | 264.80K |
| 2026-09-08 | $4.31 | -2.05% | $4.36 | $4.40 | $4.28 | 185.70K |
| 2026-09-04 | $4.40 | +1.15% | $4.35 | $4.60 | $4.29 | 277.40K |
| 2026-09-03 | $4.35 | -8.23% | $4.69 | $4.69 | $4.34 | 121.30K |
| 2026-09-02 | $4.74 | +7.97% | $4.42 | $4.80 | $4.42 | 235.90K |
| 2026-09-01 | $4.39 | -1.57% | $4.45 | $4.49 | $4.35 | 81.30K |
| 2026-08-31 | $4.46 | -1.76% | $4.50 | $4.61 | $4.45 | 88.00K |
| 2026-08-28 | $4.54 | 0.00% | $4.54 | $4.65 | $4.47 | 132.00K |
| 2026-08-27 | $4.54 | -2.37% | $4.64 | $4.70 | $4.53 | 122.30K |
| 2026-08-26 | $4.65 | +0.22% | $4.64 | $4.76 | $4.55 | 86.40K |
| 2026-08-25 | $4.64 | +1.98% | $4.55 | $4.83 | $4.55 | 113.40K |
| 2026-08-24 | $4.55 | +0.22% | $4.55 | $4.59 | $4.37 | 101.50K |
| 2026-08-21 | $4.54 | +0.44% | $4.58 | $4.70 | $4.50 | 90.60K |
| 2026-08-20 | $4.52 | +1.35% | $4.42 | $4.57 | $4.32 | 121.50K |
| 2026-08-19 | $4.46 | +1.83% | $4.43 | $4.73 | $4.40 | 112.00K |
| 2026-08-18 | $4.38 | -3.52% | $4.54 | $4.65 | $4.35 | 62.40K |
| 2026-08-17 | $4.54 | -3.81% | $4.65 | $4.65 | $4.45 | 134.30K |
| 2026-08-14 | $4.72 | -0.21% | $4.67 | $4.75 | $4.47 | 142.20K |
| 2026-08-13 | $4.73 | -0.84% | $4.78 | $4.85 | $4.69 | 93.50K |
| 2026-08-12 | $4.77 | -1.24% | $4.83 | $4.97 | $4.72 | 90.00K |
| 2026-08-11 | $4.83 | +3.65% | $4.72 | $4.96 | $4.67 | 162.60K |
| 2026-08-10 | $4.66 | -6.99% | $4.98 | $5.00 | $4.66 | 100.20K |
| 2026-08-07 | $5.01 | +3.51% | $4.84 | $5.02 | $4.77 | 159.90K |
| 2026-08-06 | $4.84 | +9.01% | $4.49 | $4.92 | $4.46 | 246.70K |
| 2026-08-05 | $4.44 | +2.07% | $4.39 | $4.58 | $4.19 | 145.80K |
| 2026-08-04 | $4.35 | -0.91% | $4.35 | $4.43 | $4.30 | 127.80K |
| 2026-08-03 | $4.39 | -0.68% | $4.50 | $4.58 | $4.36 | 131.50K |
| 2026-07-31 | $4.42 | +1.38% | $4.32 | $4.45 | $4.27 | 78.50K |
| 2026-07-30 | $4.36 | +0.93% | $4.33 | $4.40 | $4.24 | 235.10K |
| 2026-07-29 | $4.32 | -1.59% | $4.33 | $4.43 | $4.23 | 211.50K |
| 2026-07-28 | $4.39 | +1.15% | $4.40 | $4.62 | $4.37 | 139.00K |
| 2026-07-27 | $4.34 | +0.23% | $4.37 | $4.45 | $4.26 | 111.70K |
| 2026-07-24 | $4.33 | -2.26% | $4.45 | $4.58 | $4.31 | 106.80K |
| 2026-07-23 | $4.43 | -3.28% | $4.51 | $4.56 | $4.38 | 122.20K |
| 2026-07-22 | $4.58 | -1.29% | $4.65 | $4.68 | $4.51 | 131.10K |
| 2026-07-21 | $4.64 | -1.07% | $4.67 | $4.77 | $4.62 | 115.40K |
| 2026-07-20 | $4.69 | +0.21% | $4.69 | $4.96 | $4.60 | 118.10K |
| 2026-07-17 | $4.68 | -5.45% | $4.88 | $5.02 | $4.67 | 125.20K |
| 2026-07-16 | $4.95 | +1.85% | $4.97 | $5.29 | $4.92 | 240.50K |
| 2026-07-15 | $4.86 | +5.42% | $4.61 | $4.88 | $4.61 | 128.80K |
| 2026-07-14 | $4.61 | -0.43% | $4.69 | $4.76 | $4.51 | 105.00K |
| 2026-07-13 | $4.63 | -2.53% | $4.75 | $4.82 | $4.63 | 152.60K |
| 2026-07-10 | $4.75 | 0.00% | $4.76 | $5.04 | $4.62 | 145.60K |
| 2026-07-09 | $4.75 | +3.94% | $4.57 | $4.80 | $4.52 | 145.10K |
| 2026-07-08 | $4.57 | -5.97% | $4.85 | $4.97 | $4.56 | 109.00K |
| 2026-07-07 | $4.86 | -3.76% | $5.03 | $5.13 | $4.80 | 252.40K |
| 2026-07-06 | $5.05 | -0.79% | $5.05 | $5.22 | $5.03 | 158.80K |
| 2026-07-02 | $5.09 | -3.42% | $5.27 | $5.49 | $5.08 | 121.50K |
| 2026-07-01 | $5.27 | +0.38% | $5.26 | $5.50 | $5.22 | 383.80K |
| 2026-06-30 | $5.25 | +5.85% | $4.95 | $5.29 | $4.83 | 314.20K |
| 2026-06-29 | $4.96 | -4.06% | $5.17 | $5.19 | $4.93 | 423.70K |
| 2026-06-26 | $5.17 | -4.08% | $5.39 | $5.54 | $5.13 | 874.60K |
| 2026-06-25 | $5.39 | -7.07% | $5.81 | $5.85 | $5.38 | 531.40K |
| 2026-06-24 | $5.80 | +2.47% | $5.67 | $5.96 | $5.67 | 145.70K |
| 2026-06-23 | $5.66 | +2.35% | $5.51 | $5.73 | $5.51 | 104.40K |
| 2026-06-22 | $5.53 | -0.18% | $5.54 | $5.65 | $5.48 | 131.20K |
| 2026-06-18 | $5.54 | +0.36% | $5.58 | $5.65 | $5.48 | 229.70K |
| 2026-06-17 | $5.52 | +3.18% | $5.34 | $5.55 | $5.24 | 159.60K |
| 2026-06-16 | $5.35 | -2.55% | $5.60 | $5.67 | $5.25 | 155.40K |
| 2026-06-15 | $5.49 | -2.66% | $5.70 | $5.86 | $5.46 | 185.40K |
| 2026-06-12 | $5.64 | -0.18% | $5.65 | $5.79 | $5.63 | 123.80K |
| 2026-06-11 | $5.65 | -0.70% | $5.77 | $5.77 | $5.47 | 111.40K |
| 2026-06-10 | $5.69 | +0.53% | $5.69 | $5.83 | $5.53 | 151.00K |
| 2026-06-09 | $5.66 | +1.62% | $5.50 | $5.73 | $5.39 | 163.10K |
| 2026-06-08 | $5.57 | -1.07% | $5.64 | $5.73 | $5.52 | 152.90K |
| 2026-06-05 | $5.63 | -2.76% | $5.79 | $5.81 | $5.59 | 138.20K |
| 2026-06-04 | $5.79 | +2.12% | $5.72 | $5.92 | $5.70 | 201.50K |
| 2026-06-03 | $5.67 | +4.04% | $5.46 | $5.88 | $5.42 | 404.30K |
| 2026-06-02 | $5.45 | +12.37% | $4.87 | $5.46 | $4.78 | 353.80K |
| 2026-06-01 | $4.85 | -3.39% | $4.97 | $5.06 | $4.80 | 177.70K |
| 2026-05-29 | $5.02 | +1.01% | $4.96 | $5.04 | $4.88 | 149.90K |
| 2026-05-28 | $4.97 | +3.11% | $4.84 | $5.01 | $4.80 | 275.50K |
| 2026-05-27 | $4.82 | +0.42% | $4.81 | $4.99 | $4.80 | 138.00K |
| 2026-05-26 | $4.80 | -2.64% | $4.94 | $4.94 | $4.77 | 118.00K |