Lifecome Biochemistry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	40.16	40.26	39.55	40.12	40.12	-0.10%	690,450
Apr 20, 2026	40.55	40.58	40.00	40.16	40.16	-1.08%	854,700
Apr 17, 2026	39.65	41.29	39.15	40.60	40.60	2.76%	937,550
Apr 16, 2026	40.10	40.48	39.02	39.51	39.51	-1.47%	780,000
Apr 15, 2026	42.50	42.59	40.01	40.10	40.10	-3.19%	1,483,500
Apr 14, 2026	40.12	41.56	40.12	41.42	41.42	3.55%	1,304,956
Apr 13, 2026	39.30	40.28	38.51	40.00	40.00	1.96%	959,400
Apr 10, 2026	37.99	39.82	37.99	39.23	39.23	3.29%	1,054,700
Apr 9, 2026	37.75	38.10	37.05	37.98	37.98	0.61%	740,900
Apr 8, 2026	36.93	38.19	36.28	37.75	37.75	3.51%	1,119,600
Apr 7, 2026	37.14	37.33	36.45	36.47	36.47	-2.41%	788,700
Apr 3, 2026	37.20	37.84	37.20	37.37	37.37	-0.16%	573,200
Apr 2, 2026	37.10	37.85	37.08	37.43	37.43	0.27%	503,400
Apr 1, 2026	37.62	37.88	37.01	37.33	37.33	0.11%	647,600
Mar 31, 2026	37.75	38.18	37.14	37.29	37.29	-1.22%	734,300
Mar 30, 2026	37.97	39.06	37.57	37.75	37.75	-0.84%	1,006,000
Mar 27, 2026	36.99	38.07	36.56	38.07	38.07	2.20%	840,500
Mar 26, 2026	38.44	38.44	37.08	37.25	37.25	-1.90%	723,000
Mar 25, 2026	37.80	38.86	37.00	37.97	37.97	1.58%	1,136,200
Mar 24, 2026	37.39	37.78	36.49	37.38	37.38	1.03%	1,338,030
Mar 23, 2026	37.88	38.30	36.59	37.00	37.00	-3.62%	1,538,430
Mar 20, 2026	39.12	39.79	38.29	38.39	38.39	-1.87%	1,087,210
Mar 19, 2026	40.05	40.23	38.50	39.12	39.12	-2.90%	1,200,800
Mar 18, 2026	40.28	40.75	40.02	40.29	40.29	0.02%	664,610
Mar 17, 2026	41.20	41.20	40.21	40.28	40.28	-1.23%	822,100
Mar 16, 2026	40.51	42.47	40.04	40.78	40.78	0.67%	1,245,550
Mar 13, 2026	40.15	41.20	39.88	40.51	40.51	0.17%	1,056,510
Mar 12, 2026	41.00	41.00	39.70	40.44	40.44	-0.64%	1,449,360
Mar 11, 2026	40.46	41.50	40.06	40.70	40.70	0.39%	1,229,600
Mar 10, 2026	40.93	41.88	40.08	40.54	40.54	-0.88%	1,762,530
Mar 9, 2026	42.50	42.54	40.50	40.90	40.90	-2.90%	2,267,940
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