Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
5.61
-0.12 (-2.09%)
At close: Feb 21, 2025, 4:00 PM
5.71
+0.10 (1.78%)
After-hours: Feb 21, 2025, 7:08 PM EST
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.83 | 5.88 | 5.60 | 5.61 | 5.61 | -2.09% | 116,899 |
| Feb 20, 2025 | 5.85 | 5.90 | 5.60 | 5.73 | 5.73 | -1.88% | 117,411 |
| Feb 19, 2025 | 5.99 | 6.13 | 5.76 | 5.84 | 5.84 | -2.67% | 105,753 |
| Feb 18, 2025 | 6.16 | 6.39 | 5.95 | 6.00 | 6.00 | -1.48% | 146,192 |
| Feb 14, 2025 | 5.98 | 6.23 | 5.97 | 6.09 | 6.09 | 2.53% | 82,529 |
| Feb 13, 2025 | 5.80 | 5.96 | 5.71 | 5.94 | 5.94 | 3.85% | 97,548 |
| Feb 12, 2025 | 5.59 | 5.76 | 5.59 | 5.72 | 5.72 | - | 107,308 |
| Feb 11, 2025 | 5.75 | 5.99 | 5.64 | 5.72 | 5.72 | -2.56% | 85,305 |
| Feb 10, 2025 | 5.96 | 6.17 | 5.80 | 5.87 | 5.87 | -0.68% | 114,993 |
| Feb 7, 2025 | 6.14 | 6.26 | 5.87 | 5.91 | 5.91 | -3.59% | 131,560 |
| Feb 6, 2025 | 6.10 | 6.23 | 6.04 | 6.13 | 6.13 | 1.83% | 76,244 |
| Feb 5, 2025 | 5.96 | 6.10 | 5.91 | 6.02 | 6.02 | 1.35% | 100,145 |
| Feb 4, 2025 | 5.70 | 6.00 | 5.70 | 5.94 | 5.94 | 3.85% | 109,363 |
| Feb 3, 2025 | 5.78 | 5.85 | 5.66 | 5.72 | 5.72 | -3.70% | 100,666 |
| Jan 31, 2025 | 6.07 | 6.11 | 5.87 | 5.94 | 5.94 | -2.62% | 145,636 |
| Jan 30, 2025 | 6.12 | 6.20 | 6.01 | 6.10 | 6.10 | 0.83% | 76,018 |
| Jan 29, 2025 | 5.95 | 6.08 | 5.80 | 6.05 | 6.05 | 0.67% | 237,248 |
| Jan 28, 2025 | 5.98 | 6.07 | 5.93 | 6.01 | 6.01 | 1.01% | 239,537 |
| Jan 27, 2025 | 6.23 | 6.35 | 5.85 | 5.95 | 5.95 | -5.85% | 147,134 |
| Jan 24, 2025 | 6.10 | 6.40 | 6.05 | 6.32 | 6.32 | 2.93% | 202,321 |
| Jan 23, 2025 | 6.35 | 6.44 | 6.05 | 6.14 | 6.14 | -4.51% | 186,621 |
| Jan 22, 2025 | 6.55 | 6.58 | 6.37 | 6.43 | 6.43 | -1.98% | 247,303 |
| Jan 21, 2025 | 6.54 | 6.67 | 6.48 | 6.56 | 6.56 | 1.23% | 127,209 |
| Jan 17, 2025 | 6.51 | 6.54 | 6.38 | 6.48 | 6.48 | 0.62% | 82,529 |
| Jan 16, 2025 | 6.38 | 6.51 | 6.26 | 6.44 | 6.44 | 1.10% | 116,170 |
| Jan 15, 2025 | 6.56 | 6.58 | 6.13 | 6.37 | 6.37 | -0.93% | 181,975 |
| Jan 14, 2025 | 6.42 | 6.48 | 6.14 | 6.43 | 6.43 | 1.10% | 330,782 |
| Jan 13, 2025 | 6.20 | 6.42 | 6.15 | 6.36 | 6.36 | 1.11% | 188,548 |
| Jan 10, 2025 | 6.05 | 6.35 | 5.95 | 6.29 | 6.29 | 8.45% | 325,253 |
| Jan 8, 2025 | 5.88 | 5.97 | 5.65 | 5.80 | 5.80 | -1.86% | 378,950 |
| Jan 7, 2025 | 6.77 | 6.77 | 5.79 | 5.91 | 5.91 | -13.97% | 903,297 |
| Jan 6, 2025 | 7.59 | 7.59 | 6.70 | 6.87 | 6.87 | -9.84% | 533,287 |
| Jan 3, 2025 | 7.09 | 7.69 | 6.77 | 7.62 | 7.62 | 14.41% | 612,452 |
| Jan 2, 2025 | 7.45 | 7.51 | 5.68 | 6.66 | 6.66 | -10.36% | 860,574 |
| Dec 31, 2024 | 7.49 | 7.59 | 7.28 | 7.43 | 7.43 | 0.13% | 786,372 |
| Dec 30, 2024 | 7.29 | 7.48 | 6.99 | 7.42 | 7.42 | 1.92% | 286,868 |
| Dec 27, 2024 | 7.41 | 7.57 | 7.11 | 7.28 | 7.28 | -2.80% | 191,312 |
| Dec 26, 2024 | 7.67 | 7.78 | 7.48 | 7.49 | 7.49 | -1.45% | 229,972 |
| Dec 24, 2024 | 7.13 | 7.63 | 6.90 | 7.60 | 7.60 | 8.11% | 247,445 |
| Dec 23, 2024 | 7.30 | 7.42 | 6.93 | 7.03 | 7.03 | -2.90% | 162,341 |
| Dec 20, 2024 | 7.05 | 7.36 | 7.03 | 7.24 | 7.24 | 2.40% | 761,668 |
| Dec 19, 2024 | 7.01 | 7.19 | 6.87 | 7.07 | 7.07 | 1.87% | 206,257 |
| Dec 18, 2024 | 7.55 | 7.56 | 6.85 | 6.94 | 6.94 | -7.10% | 201,331 |
| Dec 17, 2024 | 7.74 | 7.74 | 7.26 | 7.47 | 7.47 | -3.74% | 176,879 |
| Dec 16, 2024 | 7.65 | 7.88 | 7.60 | 7.76 | 7.76 | 1.97% | 146,758 |
| Dec 13, 2024 | 7.55 | 7.63 | 7.19 | 7.61 | 7.61 | 0.40% | 141,780 |
| Dec 12, 2024 | 7.67 | 7.73 | 7.35 | 7.58 | 7.58 | -2.32% | 181,509 |
| Dec 11, 2024 | 7.37 | 7.81 | 7.25 | 7.76 | 7.76 | 6.59% | 248,163 |
| Dec 10, 2024 | 7.17 | 7.37 | 6.99 | 7.28 | 7.28 | 1.61% | 136,023 |
| Dec 9, 2024 | 7.32 | 7.74 | 7.13 | 7.17 | 7.17 | 0.28% | 251,209 |
| Dec 6, 2024 | 7.27 | 7.49 | 6.95 | 7.15 | 7.15 | -0.63% | 152,599 |
| Dec 5, 2024 | 7.61 | 7.65 | 7.17 | 7.19 | 7.19 | -5.52% | 111,215 |
| Dec 4, 2024 | 7.52 | 7.71 | 7.38 | 7.61 | 7.61 | 1.87% | 270,226 |
| Dec 3, 2024 | 7.64 | 7.64 | 7.36 | 7.47 | 7.47 | -2.10% | 91,295 |
| Dec 2, 2024 | 7.54 | 7.68 | 7.44 | 7.63 | 7.63 | 2.97% | 107,610 |
| Nov 29, 2024 | 7.53 | 7.54 | 7.41 | 7.41 | 7.41 | -1.13% | 56,601 |
| Nov 27, 2024 | 7.50 | 7.74 | 7.46 | 7.50 | 7.50 | 0.74% | 194,220 |
| Nov 26, 2024 | 7.42 | 7.50 | 7.08 | 7.44 | 7.44 | -0.27% | 312,980 |
| Nov 25, 2024 | 7.39 | 7.59 | 7.26 | 7.46 | 7.46 | 2.05% | 233,590 |
| Nov 22, 2024 | 7.14 | 7.46 | 7.06 | 7.31 | 7.31 | 4.73% | 207,488 |
| Nov 21, 2024 | 7.47 | 7.99 | 6.83 | 6.98 | 6.98 | -6.68% | 375,196 |
| Nov 20, 2024 | 7.12 | 7.49 | 7.09 | 7.48 | 7.48 | 5.50% | 347,605 |
| Nov 19, 2024 | 6.35 | 7.16 | 6.27 | 7.09 | 7.09 | 10.26% | 239,359 |
| Nov 18, 2024 | 6.43 | 6.49 | 6.29 | 6.43 | 6.43 | 0.47% | 139,074 |
| Nov 15, 2024 | 6.69 | 6.69 | 6.34 | 6.40 | 6.40 | -4.19% | 165,433 |
| Nov 14, 2024 | 7.11 | 7.13 | 6.55 | 6.68 | 6.68 | -5.78% | 172,247 |
| Nov 13, 2024 | 7.08 | 7.23 | 6.97 | 7.09 | 7.09 | 1.00% | 208,621 |
| Nov 12, 2024 | 6.48 | 7.07 | 6.48 | 7.02 | 7.02 | 7.34% | 235,649 |
| Nov 11, 2024 | 6.78 | 6.86 | 6.44 | 6.54 | 6.54 | -2.97% | 459,557 |
| Nov 8, 2024 | 6.44 | 6.86 | 6.38 | 6.74 | 6.74 | 5.48% | 227,320 |
| Nov 7, 2024 | 6.44 | 6.75 | 6.36 | 6.39 | 6.39 | -0.31% | 465,302 |
| Nov 6, 2024 | 6.28 | 6.48 | 6.24 | 6.41 | 6.41 | 4.48% | 159,264 |
| Nov 5, 2024 | 5.96 | 6.16 | 5.94 | 6.14 | 6.14 | 2.42% | 85,151 |
| Nov 4, 2024 | 5.85 | 6.08 | 5.80 | 5.99 | 5.99 | 1.96% | 97,813 |
| Nov 1, 2024 | 5.76 | 5.88 | 5.68 | 5.88 | 5.88 | 3.43% | 80,009 |
| Oct 31, 2024 | 5.93 | 5.93 | 5.56 | 5.68 | 5.68 | -4.14% | 128,675 |
| 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 |