Lifecome Biochemistry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.51	37.64	37.04	37.31	-	-0.35%	376,200
Jan 22, 2026	37.25	37.88	36.68	37.44	37.44	0.51%	1,611,295
Jan 21, 2026	36.38	37.30	35.99	37.25	37.25	2.42%	1,346,330
Jan 20, 2026	37.34	37.57	36.03	36.37	36.37	-1.17%	1,606,600
Jan 19, 2026	37.04	37.54	36.10	36.80	36.80	-0.54%	1,857,800
Jan 16, 2026	37.51	38.37	37.00	37.00	37.00	-0.35%	3,117,000
Jan 15, 2026	35.36	37.13	35.02	37.13	37.13	5.01%	3,292,985
Jan 14, 2026	35.70	36.22	35.01	35.36	35.36	-0.90%	1,947,450
Jan 13, 2026	35.80	36.37	35.25	35.68	35.68	-0.34%	1,427,600
Jan 12, 2026	36.01	37.78	35.70	35.80	35.80	-1.59%	2,633,425
Jan 9, 2026	37.88	38.70	36.21	36.38	36.38	-2.70%	3,235,275
Jan 8, 2026	40.00	40.50	37.09	37.39	37.39	-4.20%	5,153,435
Jan 7, 2026	39.03	39.03	39.03	39.03	39.03	5.00%	124,810
Jan 6, 2026	36.41	37.17	36.18	37.17	37.17	5.00%	751,000
Jan 5, 2026	35.00	35.40	34.35	35.40	35.40	5.01%	1,455,505
Dec 31, 2025	32.90	34.38	32.50	33.71	33.71	2.46%	1,584,025
Dec 30, 2025	33.21	33.53	32.80	32.90	32.90	-2.03%	1,272,695
Dec 29, 2025	34.08	34.32	33.56	33.58	33.58	-1.50%	994,850
Dec 26, 2025	34.68	34.68	34.05	34.09	34.09	-1.70%	976,160
Dec 25, 2025	34.89	35.09	34.41	34.68	34.68	-0.86%	956,900
Dec 24, 2025	34.98	35.30	34.48	34.98	34.98	-0.23%	782,200
Dec 23, 2025	35.72	35.88	34.78	35.06	35.06	-2.83%	1,773,040
Dec 22, 2025	34.59	36.10	34.39	36.08	36.08	4.94%	2,129,900
Dec 19, 2025	34.60	34.95	34.00	34.38	34.38	-1.94%	1,255,300
Dec 18, 2025	34.99	35.55	34.58	35.06	35.06	1.53%	1,449,100
Dec 17, 2025	33.33	34.63	33.12	34.53	34.53	2.74%	1,572,762
Dec 16, 2025	35.50	36.17	33.61	33.61	33.61	-3.14%	2,741,562
Dec 15, 2025	32.99	34.70	32.53	34.70	34.70	4.99%	1,799,600
Dec 12, 2025	33.38	33.59	32.70	33.05	33.05	-0.96%	1,401,392
Dec 11, 2025	33.79	34.29	33.23	33.37	33.37	-1.39%	1,932,550
Dec 10, 2025	34.57	35.34	32.90	33.84	33.84	-2.28%	3,394,540
Dec 9, 2025	34.69	36.00	34.63	34.63	34.63	-4.99%	2,795,990
Dec 8, 2025	38.17	38.17	36.05	36.45	36.45	-0.52%	2,273,800
Dec 5, 2025	35.95	37.90	35.40	36.64	36.64	-0.57%	3,374,230
Dec 4, 2025	38.45	38.52	36.78	36.85	36.85	-3.03%	2,216,647
Dec 3, 2025	40.14	40.40	37.90	38.00	38.00	-2.74%	2,928,590
Dec 2, 2025	38.80	40.23	38.37	39.07	39.07	-0.71%	3,009,400
Dec 1, 2025	41.00	41.85	39.15	39.35	39.35	-3.41%	3,041,760
Nov 28, 2025	40.74	42.50	40.74	40.74	40.74	-4.99%	3,683,800
Nov 27, 2025	46.06	46.06	42.38	42.88	42.88	-2.26%	7,450,757
Nov 26, 2025	43.87	43.87	43.87	43.87	43.87	5.00%	42,200
Nov 25, 2025	41.78	41.78	41.78	41.78	41.78	5.00%	342,010
Nov 24, 2025	39.79	39.79	39.79	39.79	39.79	-4.99%	476,600
Nov 21, 2025	41.88	41.88	41.88	41.88	41.88	-4.99%	556,900
Nov 20, 2025	45.99	48.72	44.08	44.08	44.08	-5.00%	6,234,407
Nov 19, 2025	46.94	46.94	42.47	46.40	46.40	3.80%	9,260,950
Nov 18, 2025	44.70	44.70	44.70	44.70	44.70	5.00%	111,600
Nov 17, 2025	42.57	42.57	42.57	42.57	42.57	5.01%	227,630
Nov 14, 2025	40.54	40.54	40.54	40.54	40.54	5.00%	204,000
Nov 13, 2025	37.87	38.61	37.82	38.61	38.61	5.00%	628,030