Lifecome Biochemistry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	38.36	39.00	38.08	38.59	38.59	0.60%	469,430
Apr 27, 2026	38.68	38.95	38.10	38.36	38.36	-0.93%	548,750
Apr 24, 2026	39.00	39.00	37.50	38.72	38.72	-0.97%	737,780
Apr 23, 2026	39.51	40.01	39.01	39.10	39.10	-1.36%	559,450
Apr 22, 2026	39.99	39.99	39.61	39.64	39.64	-1.20%	541,300
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