Lifecome Biochemistry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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