Lifecome Biochemistry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	18.57	18.87	18.20	18.85	18.85	3.06%	1,679,200
Nov 4, 2026	18.26	18.38	17.74	18.29	18.29	-0.22%	1,738,200
Nov 3, 2026	18.58	18.82	18.07	18.33	18.33	-1.45%	1,666,700
Nov 2, 2026	18.29	18.75	17.61	18.60	18.60	3.05%	1,827,360
Oct 30, 2026	18.57	18.90	18.00	18.05	18.05	-2.80%	1,275,660
Oct 29, 2026	19.01	19.38	18.56	18.57	18.57	-3.13%	1,480,991
Oct 28, 2026	18.95	19.38	18.90	19.17	19.17	0.74%	1,652,060
Oct 27, 2026	19.84	21.59	19.02	19.03	19.03	-3.16%	2,662,455
Oct 26, 2026	19.88	20.15	19.53	19.65	19.65	-1.16%	1,484,400
Oct 23, 2026	19.48	19.88	18.67	19.88	19.88	1.43%	1,722,700
Oct 22, 2026	20.30	20.30	19.53	19.60	19.60	-2.68%	1,101,600
Oct 21, 2026	20.11	20.46	20.06	20.14	20.14	0.05%	1,054,300
Oct 20, 2026	19.68	20.47	19.68	20.13	20.13	2.08%	1,432,600
Oct 19, 2026	19.75	20.20	19.50	19.72	19.72	-1.99%	1,581,300
Oct 16, 2026	20.40	20.91	20.01	20.12	20.12	1.05%	1,415,806
Oct 15, 2026	20.42	20.42	19.91	19.91	19.91	-3.02%	1,398,100
Oct 14, 2026	21.20	21.22	20.50	20.53	20.53	-3.25%	1,136,010
Oct 13, 2026	21.35	21.35	20.50	21.22	21.22	-0.38%	1,469,600
Oct 12, 2026	21.98	21.98	21.30	21.30	21.30	-3.62%	1,616,991
Oct 9, 2026	21.97	22.32	21.55	22.10	22.10	-0.05%	1,922,660
Oct 8, 2026	22.31	22.90	22.09	22.11	22.11	-0.85%	1,933,000
Sep 30, 2026	22.40	22.71	22.00	22.30	22.30	1.36%	1,985,700
Sep 29, 2026	22.09	22.45	22.00	22.00	22.00	-0.86%	1,343,630
Sep 28, 2026	22.40	22.54	21.92	22.19	22.19	-1.03%	1,604,215
Sep 24, 2026	22.71	23.00	22.38	22.42	22.42	-2.01%	1,844,127
Sep 23, 2026	23.54	23.57	22.71	22.88	22.88	-2.76%	2,291,645
Sep 22, 2026	23.45	23.63	23.05	23.53	23.53	0.34%	2,254,095
Sep 21, 2026	22.99	23.68	22.86	23.45	23.45	1.96%	2,561,145
Sep 18, 2026	22.82	23.09	22.72	23.00	23.00	0.79%	1,974,645
Sep 17, 2026	22.99	23.10	22.61	22.82	22.82	0.31%	1,651,545
Sep 16, 2026	22.58	23.12	22.38	22.75	22.75	-0.22%	2,326,500
Sep 15, 2026	22.80	23.18	22.20	22.80	22.80	-0.13%	3,550,600
Sep 14, 2026	23.30	23.91	22.60	22.83	22.83	-2.85%	3,410,395
Sep 11, 2026	24.25	24.42	23.20	23.50	23.50	-4.12%	4,244,500
Sep 10, 2026	25.19	25.34	24.27	24.51	24.51	-3.05%	4,575,050
Sep 9, 2026	26.12	26.29	25.05	25.28	25.28	-4.57%	7,424,015
Sep 8, 2026	25.69	27.58	24.70	26.49	26.49	3.11%	11,353,770
Sep 7, 2026	25.70	26.87	24.90	25.69	25.69	-0.54%	11,686,542
Sep 4, 2026	23.50	25.83	23.10	25.83	25.83	10.01%	13,895,577
Sep 3, 2026	22.27	24.57	21.95	23.48	23.48	5.10%	8,052,428
Sep 2, 2026	23.27	23.48	22.08	22.34	22.34	-4.00%	3,827,185
Sep 1, 2026	22.43	23.69	22.03	23.27	23.27	4.82%	3,927,620
Aug 31, 2026	21.95	22.30	21.60	22.20	22.20	1.32%	1,436,200
Aug 28, 2026	21.95	22.38	21.81	21.91	21.91	-0.05%	1,695,100
Aug 27, 2026	21.94	21.99	21.70	21.92	21.92	-0.14%	988,600
Aug 26, 2026	22.08	22.18	21.71	21.95	21.95	-0.54%	1,201,400
Aug 25, 2026	21.50	22.15	21.39	22.07	22.07	2.32%	1,129,000
Aug 24, 2026	22.23	22.33	21.33	21.57	21.57	-2.35%	1,248,500
Aug 21, 2026	22.38	22.38	21.70	22.09	22.09	-1.38%	1,233,800
Aug 20, 2026	23.08	23.18	22.40	22.40	22.40	-1.15%	1,525,800