Lifecome Biochemistry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.03	43.70	41.20	42.12	42.12	0.12%	2,542,060
Mar 5, 2026	40.54	42.07	40.54	42.07	42.07	4.99%	1,766,710
Mar 4, 2026	40.00	41.62	39.80	40.07	40.07	-3.47%	1,942,950
Mar 3, 2026	43.95	44.50	41.51	41.51	41.51	-4.99%	2,542,201
Mar 2, 2026	42.60	44.70	41.99	43.69	43.69	1.72%	2,459,550
Feb 27, 2026	43.80	44.34	42.42	42.95	42.95	1.70%	4,409,261
Feb 26, 2026	41.47	42.23	40.23	42.23	42.23	5.00%	1,642,700
Feb 25, 2026	38.60	40.22	38.33	40.22	40.22	5.01%	1,600,450
Feb 24, 2026	38.10	39.48	38.00	38.30	38.30	0.98%	1,878,650
Feb 13, 2026	37.32	38.58	37.30	37.93	37.93	1.69%	1,773,067
Feb 12, 2026	38.77	39.15	37.18	37.30	37.30	-0.90%	2,221,800
Feb 11, 2026	35.74	37.64	35.74	37.64	37.64	4.99%	1,640,992
Feb 10, 2026	35.74	36.65	35.50	35.85	35.85	1.56%	1,416,942
Feb 9, 2026	35.41	35.80	35.22	35.30	35.30	-0.08%	822,100
Feb 6, 2026	35.34	35.67	35.20	35.33	35.33	-0.34%	591,550
Feb 5, 2026	36.10	36.10	35.20	35.45	35.45	-1.80%	1,120,844
Feb 4, 2026	36.67	36.76	35.70	36.10	36.10	-1.63%	1,093,600
Feb 3, 2026	35.53	36.90	35.38	36.70	36.70	3.29%	1,100,445
Feb 2, 2026	35.95	36.48	35.51	35.53	35.53	-0.73%	1,205,390
Jan 30, 2026	35.10	35.86	34.68	35.79	35.79	1.97%	1,118,415
Jan 29, 2026	35.10	35.55	34.60	35.10	35.10	-0.88%	1,318,113
Jan 28, 2026	35.16	36.06	34.80	35.41	35.41	0.03%	2,682,280
Jan 27, 2026	36.82	37.31	34.98	35.40	35.40	-3.86%	3,348,500
Jan 26, 2026	37.28	37.58	36.70	36.82	36.82	-1.23%	1,045,195
Jan 23, 2026	37.44	37.64	37.04	37.28	37.28	-0.43%	813,700
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