Lifecome Biochemistry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	22.48	22.80	22.10	22.52	22.52	1.62%	1,559,600
Aug 3, 2026	21.48	22.20	21.35	22.16	22.16	3.07%	1,404,080
Jul 31, 2026	21.60	22.07	21.38	21.50	21.50	0.80%	1,929,820
Jul 30, 2026	22.35	22.65	21.29	21.33	21.33	-3.92%	1,955,400
Jul 29, 2026	22.53	22.66	21.87	22.20	22.20	-1.51%	1,476,900
Jul 28, 2026	23.19	23.60	22.47	22.54	22.54	-2.63%	1,519,000
Jul 27, 2026	22.62	23.20	22.00	23.15	23.15	3.35%	1,578,900
Jul 24, 2026	22.45	22.70	22.03	22.40	22.40	-0.80%	1,266,800
Jul 23, 2026	21.72	22.58	21.30	22.58	22.58	5.02%	2,181,900
Jul 22, 2026	21.95	22.55	21.38	21.50	21.50	-2.01%	1,772,600
Jul 21, 2026	22.18	22.29	20.77	21.94	21.94	-1.08%	2,103,000
Jul 20, 2026	22.88	23.32	21.92	22.18	22.18	-3.10%	1,966,100
Jul 17, 2026	24.28	24.44	22.72	22.89	22.89	-5.72%	2,156,400
Jul 16, 2026	23.99	24.60	23.65	24.28	24.28	0.54%	1,464,600
Jul 15, 2026	23.92	24.38	23.63	24.15	24.15	1.47%	1,661,900
Jul 14, 2026	23.48	23.92	23.13	23.80	23.80	0.17%	1,639,600
Jul 13, 2026	24.38	25.00	23.50	23.76	23.76	-2.54%	2,375,400
Jul 10, 2026	23.43	25.44	23.15	24.38	24.38	3.52%	3,578,690
Jul 9, 2026	23.54	25.26	23.25	23.55	23.55	-0.67%	2,811,900
Jul 8, 2026	25.51	25.51	23.71	23.71	23.71	-6.17%	2,804,390
Jul 7, 2026	25.80	27.50	25.03	25.27	25.27	-3.84%	3,102,050
Jul 6, 2026	26.28	27.25	25.07	26.28	26.28	-	5,888,455
Jul 3, 2026	24.50	26.28	23.99	26.28	26.28	10.00%	1,689,210
Jul 2, 2026	24.40	25.03	23.83	23.89	23.89	-1.69%	4,246,730
Jul 1, 2026	22.07	24.30	22.07	24.30	24.30	10.00%	3,358,595
Jun 30, 2026	23.75	24.08	21.81	22.09	22.09	-3.16%	2,977,500
Jun 29, 2026	22.13	22.95	21.62	22.81	22.81	1.47%	3,266,200
Jun 26, 2026	23.10	23.12	22.43	22.48	22.48	-2.68%	1,688,000
Jun 25, 2026	24.20	24.20	22.83	23.10	23.10	-4.66%	2,535,315
Jun 24, 2026	24.73	25.34	24.22	24.23	24.23	-3.27%	1,840,400
Jun 23, 2026	24.99	25.46	24.28	25.05	25.05	2.24%	3,065,325
Jun 22, 2026	24.83	24.83	23.50	24.50	24.50	-1.33%	2,766,821
Jun 18, 2026	25.53	25.53	24.70	24.83	24.83	-2.63%	1,773,750
Jun 17, 2026	26.42	26.59	25.48	25.50	25.50	-3.41%	2,212,700
Jun 16, 2026	26.28	26.88	25.63	26.40	26.40	0.49%	2,182,700
Jun 15, 2026	26.44	27.65	25.86	26.27	26.27	-0.08%	2,570,390
Jun 12, 2026	25.17	27.30	25.17	26.29	26.29	4.57%	2,535,000
Jun 11, 2026	25.11	25.76	24.95	25.14	25.14	-1.41%	1,601,600
Jun 10, 2026	26.28	26.28	25.22	25.50	25.50	-1.92%	1,630,900
Jun 9, 2026	26.80	26.92	25.70	26.00	26.00	-1.96%	1,890,970
Jun 8, 2026	27.02	27.18	25.98	26.52	26.52	-2.79%	2,034,300
Jun 5, 2026	27.00	27.60	26.41	27.28	27.28	0.29%	2,523,600
Jun 4, 2026	28.64	28.64	26.92	27.20	27.20	-3.20%	2,660,850
Jun 3, 2026	28.92	28.92	27.50	28.10	28.10	-2.77%	2,684,400
Jun 2, 2026	29.70	30.13	28.51	28.90	28.90	-1.73%	2,646,852
Jun 1, 2026	28.75	31.32	28.38	29.41	29.41	3.30%	4,869,912
May 29, 2026	29.37	29.70	28.45	28.47	28.47	-3.56%	2,778,771
May 28, 2026	31.00	31.00	29.00	29.52	29.52	-3.87%	2,884,470
May 27, 2026	30.68	32.04	30.20	30.71	30.71	-1.06%	2,827,950
May 26, 2026	34.00	34.00	30.29	31.04	31.04	-7.76%	4,676,170