Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
5.93
+0.20 (3.40%)
At close: Oct 30, 2024, 4:00 PM
6.00
+0.08 (1.27%)
After-hours: Oct 30, 2024, 6:39 PM EDT
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 5.74 | 5.98 | 5.74 | 5.93 | 5.93 | 3.40% | 89,819 |
| Oct 29, 2024 | 5.62 | 5.79 | 5.53 | 5.73 | 5.73 | 1.96% | 130,947 |
| Oct 28, 2024 | 5.58 | 5.84 | 5.55 | 5.62 | 5.62 | 2.27% | 207,614 |
| Oct 25, 2024 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 1.95% | 69,107 |
| Oct 24, 2024 | 5.36 | 5.46 | 5.34 | 5.39 | 5.39 | 1.51% | 78,512 |
| Oct 23, 2024 | 5.22 | 5.32 | 5.18 | 5.31 | 5.31 | 1.14% | 110,448 |
| Oct 22, 2024 | 5.21 | 5.26 | 5.16 | 5.25 | 5.25 | - | 149,798 |
| Oct 21, 2024 | 5.27 | 5.27 | 5.17 | 5.25 | 5.25 | 0.77% | 164,508 |
| Oct 18, 2024 | 5.06 | 5.41 | 5.01 | 5.21 | 5.21 | 2.96% | 176,155 |
| Oct 17, 2024 | 4.77 | 5.07 | 4.59 | 5.06 | 5.06 | 9.76% | 197,961 |
| Oct 16, 2024 | 4.71 | 4.78 | 4.51 | 4.61 | 4.61 | -0.65% | 140,226 |
| Oct 15, 2024 | 4.63 | 4.76 | 4.57 | 4.64 | 4.64 | 0.22% | 114,724 |
| Oct 14, 2024 | 4.61 | 4.74 | 4.60 | 4.63 | 4.63 | 0.22% | 63,908 |
| Oct 11, 2024 | 4.47 | 4.64 | 4.33 | 4.62 | 4.62 | 3.01% | 131,186 |
| Oct 10, 2024 | 4.50 | 4.51 | 4.38 | 4.49 | 4.49 | -1.10% | 122,676 |
| Oct 9, 2024 | 4.74 | 4.77 | 4.50 | 4.54 | 4.54 | -5.72% | 163,929 |
| Oct 8, 2024 | 5.18 | 5.18 | 4.73 | 4.81 | 4.81 | -5.50% | 191,443 |
| Oct 7, 2024 | 5.44 | 5.45 | 4.97 | 5.09 | 5.09 | -5.39% | 131,659 |
| Oct 4, 2024 | 4.91 | 5.43 | 4.86 | 5.38 | 5.38 | 14.35% | 286,442 |
| Oct 3, 2024 | 4.93 | 4.94 | 4.67 | 4.71 | 4.71 | -5.33% | 81,249 |
| Oct 2, 2024 | 4.88 | 5.11 | 4.84 | 4.97 | 4.97 | 2.47% | 94,236 |
| Oct 1, 2024 | 4.86 | 4.86 | 4.67 | 4.85 | 4.85 | -1.62% | 63,269 |
| Sep 30, 2024 | 4.97 | 5.02 | 4.80 | 4.93 | 4.93 | -0.40% | 60,909 |
| Sep 27, 2024 | 4.80 | 4.95 | 4.71 | 4.95 | 4.95 | 4.87% | 68,380 |
| Sep 26, 2024 | 4.76 | 4.81 | 4.60 | 4.72 | 4.72 | -0.42% | 105,808 |
| Sep 25, 2024 | 4.91 | 4.95 | 4.72 | 4.74 | 4.74 | -5.01% | 138,150 |
| Sep 24, 2024 | 4.97 | 5.02 | 4.81 | 4.99 | 4.99 | 2.04% | 177,372 |
| Sep 23, 2024 | 5.01 | 5.05 | 4.72 | 4.89 | 4.89 | -2.20% | 138,309 |
| Sep 20, 2024 | 5.58 | 5.58 | 4.98 | 5.00 | 5.00 | -11.03% | 388,832 |
| Sep 19, 2024 | 5.35 | 5.77 | 5.28 | 5.62 | 5.62 | 8.08% | 235,481 |
| Sep 18, 2024 | 5.08 | 5.36 | 5.08 | 5.20 | 5.20 | 2.46% | 162,622 |
| Sep 17, 2024 | 5.09 | 5.26 | 5.05 | 5.08 | 5.08 | -0.29% | 123,214 |
| Sep 16, 2024 | 5.18 | 5.24 | 5.03 | 5.09 | 5.09 | -1.74% | 97,003 |
| Sep 13, 2024 | 5.12 | 5.27 | 5.12 | 5.18 | 5.18 | 1.17% | 116,882 |
| Sep 12, 2024 | 4.83 | 5.13 | 4.81 | 5.12 | 5.12 | 5.57% | 261,694 |
| Sep 11, 2024 | 4.84 | 4.91 | 4.62 | 4.85 | 4.85 | 0.21% | 157,543 |
| Sep 10, 2024 | 4.75 | 4.92 | 4.63 | 4.84 | 4.84 | 1.89% | 188,081 |
| Sep 9, 2024 | 4.85 | 5.20 | 4.66 | 4.75 | 4.75 | -0.42% | 390,224 |
| Sep 6, 2024 | 4.59 | 4.83 | 4.45 | 4.77 | 4.77 | 4.15% | 338,220 |
| Sep 5, 2024 | 4.44 | 4.74 | 4.38 | 4.58 | 4.58 | 8.53% | 560,192 |
| Sep 4, 2024 | 4.36 | 4.44 | 4.07 | 4.22 | 4.22 | -3.43% | 384,462 |
| Sep 3, 2024 | 4.30 | 4.43 | 4.25 | 4.37 | 4.37 | -0.23% | 401,087 |
| Aug 30, 2024 | 3.91 | 4.54 | 3.89 | 4.38 | 4.38 | 14.81% | 755,718 |
| Aug 29, 2024 | 3.99 | 4.15 | 3.68 | 3.82 | 3.82 | -3.90% | 699,617 |
| Aug 28, 2024 | 4.60 | 4.61 | 3.86 | 3.97 | 3.97 | -16.24% | 945,886 |
| Aug 27, 2024 | 5.79 | 5.93 | 3.83 | 4.74 | 4.74 | -25.24% | 2,289,952 |
| Aug 26, 2024 | 6.10 | 6.38 | 5.93 | 6.34 | 6.34 | 5.67% | 199,023 |
| Aug 23, 2024 | 5.87 | 6.07 | 5.78 | 6.00 | 6.00 | 5.08% | 64,460 |
| Aug 22, 2024 | 5.72 | 5.74 | 5.55 | 5.71 | 5.71 | - | 43,727 |
| Aug 21, 2024 | 5.68 | 5.75 | 5.61 | 5.71 | 5.71 | 0.35% | 55,330 |
| Aug 20, 2024 | 5.60 | 5.86 | 5.52 | 5.69 | 5.69 | 1.61% | 82,605 |
| Aug 19, 2024 | 5.84 | 5.97 | 5.54 | 5.60 | 5.60 | -2.61% | 156,339 |
| Aug 16, 2024 | 5.96 | 6.09 | 5.75 | 5.75 | 5.75 | -3.85% | 61,880 |
| Aug 15, 2024 | 5.94 | 6.24 | 5.82 | 5.98 | 5.98 | 2.93% | 66,196 |
| Aug 14, 2024 | 6.01 | 6.30 | 5.77 | 5.81 | 5.81 | -3.81% | 173,197 |
| Aug 13, 2024 | 5.46 | 6.16 | 5.40 | 6.04 | 6.04 | 11.23% | 197,647 |
| Aug 12, 2024 | 5.00 | 5.43 | 5.00 | 5.43 | 5.43 | 8.38% | 142,060 |
| Aug 9, 2024 | 5.00 | 5.07 | 4.82 | 5.01 | 5.01 | -0.20% | 81,684 |
| Aug 8, 2024 | 4.93 | 5.16 | 4.83 | 5.02 | 5.02 | 4.15% | 198,194 |
| Aug 7, 2024 | 5.20 | 5.20 | 4.80 | 4.82 | 4.82 | -6.23% | 125,834 |
| Aug 6, 2024 | 5.32 | 5.45 | 5.07 | 5.14 | 5.14 | -2.28% | 126,539 |
| Aug 5, 2024 | 5.50 | 5.54 | 5.23 | 5.26 | 5.26 | -6.24% | 257,194 |
| Aug 2, 2024 | 5.96 | 5.98 | 5.50 | 5.61 | 5.61 | -6.97% | 259,802 |
| Aug 1, 2024 | 6.27 | 6.27 | 5.77 | 6.03 | 6.03 | -4.74% | 115,158 |
| Jul 31, 2024 | 6.40 | 6.43 | 6.00 | 6.33 | 6.33 | 0.16% | 104,697 |
| Jul 30, 2024 | 6.44 | 6.53 | 6.26 | 6.32 | 6.32 | -0.94% | 98,963 |
| Jul 29, 2024 | 6.20 | 6.51 | 6.12 | 6.38 | 6.38 | 2.74% | 135,255 |
| Jul 26, 2024 | 6.17 | 6.27 | 5.90 | 6.21 | 6.21 | 2.31% | 72,273 |
| Jul 25, 2024 | 5.73 | 6.28 | 5.68 | 6.07 | 6.07 | 5.20% | 188,404 |
| Jul 24, 2024 | 5.62 | 5.94 | 5.62 | 5.77 | 5.77 | 2.67% | 126,797 |
| Jul 23, 2024 | 5.39 | 5.78 | 5.33 | 5.62 | 5.62 | 4.07% | 252,036 |
| Jul 22, 2024 | 4.79 | 5.41 | 4.77 | 5.40 | 5.40 | 11.34% | 188,582 |
| Jul 19, 2024 | 4.99 | 5.09 | 4.75 | 4.85 | 4.85 | -4.72% | 150,246 |
| Jul 18, 2024 | 5.54 | 5.68 | 5.03 | 5.09 | 5.09 | -8.45% | 140,850 |
| Jul 17, 2024 | 5.46 | 5.71 | 5.42 | 5.56 | 5.56 | -0.36% | 137,507 |
| Jul 16, 2024 | 5.17 | 5.63 | 5.07 | 5.58 | 5.58 | 11.38% | 341,101 |
| Jul 15, 2024 | 5.10 | 5.12 | 4.94 | 5.01 | 5.01 | -0.40% | 127,905 |
| Jul 12, 2024 | 5.14 | 5.34 | 5.00 | 5.03 | 5.03 | -2.90% | 130,597 |
| Jul 11, 2024 | 5.04 | 5.20 | 4.99 | 5.18 | 5.18 | 5.71% | 183,089 |
| Jul 10, 2024 | 5.03 | 5.03 | 4.89 | 4.90 | 4.90 | -2.58% | 68,477 |
| Jul 9, 2024 | 4.95 | 5.13 | 4.87 | 5.03 | 5.03 | 0.60% | 73,391 |
| Jul 8, 2024 | 4.94 | 5.08 | 4.85 | 5.00 | 5.00 | 2.25% | 148,786 |
| Jul 5, 2024 | 4.99 | 4.99 | 4.70 | 4.89 | 4.89 | -0.81% | 131,097 |
| Jul 3, 2024 | 4.71 | 5.05 | 4.71 | 4.93 | 4.93 | 4.45% | 54,030 |
| Jul 2, 2024 | 4.67 | 4.77 | 4.47 | 4.72 | 4.72 | - | 284,378 |
| Jul 1, 2024 | 5.21 | 5.21 | 4.68 | 4.72 | 4.72 | -7.99% | 207,399 |
| Jun 28, 2024 | 5.03 | 5.45 | 5.03 | 5.13 | 5.13 | -0.19% | 2,790,674 |
| Jun 27, 2024 | 4.75 | 5.14 | 4.75 | 5.14 | 5.14 | 6.42% | 353,921 |
| Jun 26, 2024 | 4.63 | 4.85 | 4.50 | 4.83 | 4.83 | 2.77% | 348,534 |
| Jun 25, 2024 | 5.03 | 5.03 | 4.66 | 4.70 | 4.70 | -6.56% | 757,693 |
| Jun 24, 2024 | 5.16 | 5.16 | 5.01 | 5.03 | 5.03 | 0.20% | 167,385 |
| Jun 21, 2024 | 5.09 | 5.52 | 4.80 | 5.02 | 5.02 | -1.57% | 599,059 |
| Jun 20, 2024 | 4.96 | 5.25 | 4.89 | 5.10 | 5.10 | 4.29% | 236,848 |
| Jun 18, 2024 | 5.12 | 5.23 | 4.89 | 4.89 | 4.89 | -5.05% | 149,930 |
| Jun 17, 2024 | 5.25 | 5.39 | 5.04 | 5.15 | 5.15 | -0.96% | 193,992 |
| Jun 14, 2024 | 5.25 | 5.40 | 5.14 | 5.20 | 5.20 | -1.33% | 160,722 |
| Jun 13, 2024 | 5.46 | 5.46 | 5.26 | 5.27 | 5.27 | -3.13% | 85,061 |
| Jun 12, 2024 | 5.85 | 5.87 | 5.42 | 5.44 | 5.44 | -3.37% | 122,021 |
| Jun 11, 2024 | 5.90 | 5.90 | 5.62 | 5.63 | 5.63 | -4.58% | 102,069 |
| Jun 10, 2024 | 5.87 | 6.06 | 5.77 | 5.90 | 5.90 | -0.17% | 98,368 |