Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
7.29
+0.07 (0.97%)
Jul 30, 2025, 11:29 AM - Market open
Lifecore Biomedical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 7.39 | 7.48 | 7.19 | 7.22 | 7.22 | -1.50% | 91,951 |
Jul 28, 2025 | 7.43 | 7.61 | 7.15 | 7.33 | 7.33 | -1.35% | 118,635 |
Jul 25, 2025 | 7.39 | 7.54 | 7.32 | 7.43 | 7.43 | 1.09% | 111,727 |
Jul 24, 2025 | 7.47 | 7.56 | 7.34 | 7.35 | 7.35 | -2.39% | 60,461 |
Jul 23, 2025 | 7.45 | 7.64 | 7.41 | 7.53 | 7.53 | 1.21% | 93,212 |
Jul 22, 2025 | 7.46 | 7.67 | 7.39 | 7.44 | 7.44 | -0.27% | 134,085 |
Jul 21, 2025 | 7.50 | 7.62 | 7.43 | 7.46 | 7.46 | -0.40% | 137,391 |
Jul 18, 2025 | 7.76 | 7.78 | 7.48 | 7.49 | 7.49 | -2.47% | 118,062 |
Jul 17, 2025 | 7.62 | 7.83 | 7.57 | 7.68 | 7.68 | - | 119,671 |
Jul 16, 2025 | 7.78 | 8.14 | 7.62 | 7.68 | 7.68 | -0.13% | 150,520 |
Jul 15, 2025 | 8.16 | 8.23 | 7.63 | 7.69 | 7.69 | -5.88% | 133,999 |
Jul 14, 2025 | 8.30 | 8.52 | 8.11 | 8.17 | 8.17 | -1.57% | 100,303 |
Jul 11, 2025 | 8.78 | 8.85 | 8.27 | 8.30 | 8.30 | -5.47% | 143,614 |
Jul 10, 2025 | 8.18 | 8.82 | 8.10 | 8.78 | 8.78 | 7.73% | 420,417 |
Jul 9, 2025 | 8.26 | 8.26 | 8.11 | 8.15 | 8.15 | -0.49% | 145,881 |
Jul 8, 2025 | 8.30 | 8.30 | 8.11 | 8.19 | 8.19 | -0.36% | 131,916 |
Jul 7, 2025 | 8.01 | 8.32 | 7.86 | 8.22 | 8.22 | 2.24% | 201,840 |
Jul 3, 2025 | 8.03 | 8.12 | 7.93 | 8.04 | 8.04 | - | 55,721 |
Jul 2, 2025 | 7.97 | 8.21 | 7.90 | 8.04 | 8.04 | 1.01% | 175,582 |
Jul 1, 2025 | 8.06 | 8.06 | 7.87 | 7.96 | 7.96 | -1.97% | 113,735 |
Jun 30, 2025 | 8.16 | 8.39 | 8.01 | 8.12 | 8.12 | -0.85% | 576,417 |
Jun 27, 2025 | 8.26 | 8.36 | 8.01 | 8.19 | 8.19 | -0.49% | 946,415 |
Jun 26, 2025 | 8.40 | 8.63 | 8.17 | 8.23 | 8.23 | -1.32% | 174,696 |
Jun 25, 2025 | 8.37 | 8.45 | 8.17 | 8.34 | 8.34 | 0.72% | 196,259 |
Jun 24, 2025 | 7.52 | 8.29 | 7.48 | 8.28 | 8.28 | 12.04% | 354,992 |
Jun 23, 2025 | 6.95 | 7.40 | 6.95 | 7.39 | 7.39 | 6.48% | 228,576 |
Jun 20, 2025 | 6.77 | 6.95 | 6.64 | 6.94 | 6.94 | 3.43% | 168,447 |
Jun 18, 2025 | 6.80 | 6.80 | 6.68 | 6.71 | 6.71 | -1.47% | 75,762 |
Jun 17, 2025 | 6.82 | 6.93 | 6.74 | 6.81 | 6.81 | 2.10% | 231,294 |
Jun 16, 2025 | 6.80 | 6.87 | 6.64 | 6.67 | 6.67 | -0.89% | 98,702 |
Jun 13, 2025 | 6.69 | 6.85 | 6.69 | 6.73 | 6.73 | -1.46% | 105,527 |
Jun 12, 2025 | 6.76 | 6.90 | 6.65 | 6.83 | 6.83 | 1.04% | 56,047 |
Jun 11, 2025 | 6.89 | 6.97 | 6.74 | 6.76 | 6.76 | -1.46% | 91,889 |
Jun 10, 2025 | 6.82 | 6.93 | 6.79 | 6.86 | 6.86 | 1.18% | 77,212 |
Jun 9, 2025 | 6.90 | 6.92 | 6.77 | 6.78 | 6.78 | -1.02% | 119,369 |
Jun 6, 2025 | 6.91 | 7.11 | 6.84 | 6.85 | 6.85 | 1.48% | 88,529 |
Jun 5, 2025 | 6.90 | 6.90 | 6.71 | 6.75 | 6.75 | -1.89% | 119,539 |
Jun 4, 2025 | 6.95 | 6.99 | 6.82 | 6.88 | 6.88 | 0.15% | 109,093 |
Jun 3, 2025 | 6.95 | 6.95 | 6.77 | 6.87 | 6.87 | - | 142,121 |
Jun 2, 2025 | 6.82 | 6.92 | 6.74 | 6.87 | 6.87 | 1.48% | 177,751 |
May 30, 2025 | 6.84 | 6.84 | 6.46 | 6.77 | 6.77 | -1.17% | 179,836 |
May 29, 2025 | 6.90 | 6.95 | 6.72 | 6.85 | 6.85 | -0.72% | 217,583 |
May 28, 2025 | 7.03 | 7.62 | 6.89 | 6.90 | 6.90 | -1.43% | 535,834 |
May 27, 2025 | 6.81 | 7.00 | 6.47 | 7.00 | 7.00 | 4.17% | 1,572,069 |
May 23, 2025 | 6.55 | 6.80 | 6.54 | 6.72 | 6.72 | 0.75% | 345,074 |
May 22, 2025 | 6.42 | 6.69 | 6.32 | 6.67 | 6.67 | 3.41% | 174,079 |
May 21, 2025 | 6.59 | 6.80 | 6.42 | 6.45 | 6.45 | -2.71% | 150,553 |
May 20, 2025 | 6.76 | 6.79 | 6.61 | 6.63 | 6.63 | -1.19% | 87,999 |
May 19, 2025 | 6.80 | 6.84 | 6.56 | 6.71 | 6.71 | -2.68% | 169,248 |
May 16, 2025 | 6.71 | 6.91 | 6.67 | 6.90 | 6.90 | 2.76% | 183,659 |