Lifecome Biochemistry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	36.18	36.18	32.77	33.65	33.65	-7.58%	4,471,942
May 22, 2026	36.67	36.95	36.38	36.41	36.41	-1.59%	1,642,500
May 21, 2026	37.48	38.50	36.40	37.00	37.00	-0.48%	2,535,972
May 20, 2026	37.24	37.50	36.22	37.18	37.18	-0.19%	1,953,900
May 19, 2026	36.40	38.80	36.22	37.25	37.25	2.42%	2,401,200
May 18, 2026	36.00	36.68	35.02	36.37	36.37	0.08%	2,063,447
May 15, 2026	38.29	38.29	35.02	36.34	36.34	-5.85%	3,808,907
May 14, 2026	44.47	44.62	37.98	38.60	38.60	-4.83%	8,700,552
May 13, 2026	40.55	40.56	40.00	40.56	40.56	10.01%	1,488,580
May 11, 2026	37.94	37.94	36.67	36.87	36.87	-2.28%	1,770,800
May 8, 2026	38.23	38.68	37.69	37.73	37.73	-1.87%	1,533,120
May 7, 2026	38.60	38.97	38.25	38.45	38.45	-0.90%	1,078,200
May 6, 2026	39.60	39.60	38.21	38.80	38.80	-0.05%	1,135,505
Apr 30, 2026	38.31	39.20	38.07	38.82	38.82	1.25%	1,013,500
Apr 29, 2026	38.59	38.88	38.11	38.34	38.34	-0.65%	1,054,010