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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20257.397.487.197.227.22-1.50%91,951
Jul 28, 20257.437.617.157.337.33-1.35%118,635
Jul 25, 20257.397.547.327.437.431.09%111,727
Jul 24, 20257.477.567.347.357.35-2.39%60,461
Jul 23, 20257.457.647.417.537.531.21%93,212
Jul 22, 20257.467.677.397.447.44-0.27%134,085
Jul 21, 20257.507.627.437.467.46-0.40%137,391
Jul 18, 20257.767.787.487.497.49-2.47%118,062
Jul 17, 20257.627.837.577.687.68-119,671
Jul 16, 20257.788.147.627.687.68-0.13%150,520
Jul 15, 20258.168.237.637.697.69-5.88%133,999
Jul 14, 20258.308.528.118.178.17-1.57%100,303
Jul 11, 20258.788.858.278.308.30-5.47%143,614
Jul 10, 20258.188.828.108.788.787.73%420,417
Jul 9, 20258.268.268.118.158.15-0.49%145,881
Jul 8, 20258.308.308.118.198.19-0.36%131,916
Jul 7, 20258.018.327.868.228.222.24%201,840
Jul 3, 20258.038.127.938.048.04-55,721
Jul 2, 20257.978.217.908.048.041.01%175,582
Jul 1, 20258.068.067.877.967.96-1.97%113,735
Jun 30, 20258.168.398.018.128.12-0.85%576,417
Jun 27, 20258.268.368.018.198.19-0.49%946,415
Jun 26, 20258.408.638.178.238.23-1.32%174,696
Jun 25, 20258.378.458.178.348.340.72%196,259
Jun 24, 20257.528.297.488.288.2812.04%354,992
Jun 23, 20256.957.406.957.397.396.48%228,576
Jun 20, 20256.776.956.646.946.943.43%168,447
Jun 18, 20256.806.806.686.716.71-1.47%75,762
Jun 17, 20256.826.936.746.816.812.10%231,294
Jun 16, 20256.806.876.646.676.67-0.89%98,702
Jun 13, 20256.696.856.696.736.73-1.46%105,527
Jun 12, 20256.766.906.656.836.831.04%56,047
Jun 11, 20256.896.976.746.766.76-1.46%91,889
Jun 10, 20256.826.936.796.866.861.18%77,212
Jun 9, 20256.906.926.776.786.78-1.02%119,369
Jun 6, 20256.917.116.846.856.851.48%88,529
Jun 5, 20256.906.906.716.756.75-1.89%119,539
Jun 4, 20256.956.996.826.886.880.15%109,093
Jun 3, 20256.956.956.776.876.87-142,121
Jun 2, 20256.826.926.746.876.871.48%177,751
May 30, 20256.846.846.466.776.77-1.17%179,836
May 29, 20256.906.956.726.856.85-0.72%217,583
May 28, 20257.037.626.896.906.90-1.43%535,834
May 27, 20256.817.006.477.007.004.17%1,572,069
May 23, 20256.556.806.546.726.720.75%345,074
May 22, 20256.426.696.326.676.673.41%174,079
May 21, 20256.596.806.426.456.45-2.71%150,553
May 20, 20256.766.796.616.636.63-1.19%87,999
May 19, 20256.806.846.566.716.71-2.68%169,248
May 16, 20256.716.916.676.906.902.76%183,659