Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
6.85
+0.10 (1.48%)
At close: Jun 6, 2025, 4:00 PM
6.75
-0.10 (-1.46%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 6.67 | 6.73 | 6.47 | 6.71 | 6.71 | 0.60% | 168,903 |
| May 14, 2025 | 6.92 | 6.98 | 6.63 | 6.67 | 6.67 | -4.03% | 136,815 |
| May 13, 2025 | 6.98 | 7.02 | 6.69 | 6.95 | 6.95 | -0.43% | 128,020 |
| May 12, 2025 | 7.21 | 7.24 | 6.65 | 6.98 | 6.98 | 0.14% | 317,111 |
| May 9, 2025 | 6.93 | 7.00 | 6.79 | 6.97 | 6.97 | 1.16% | 135,543 |
| May 8, 2025 | 7.02 | 7.02 | 6.81 | 6.89 | 6.89 | -1.57% | 159,262 |
| May 7, 2025 | 7.07 | 7.11 | 6.84 | 7.00 | 7.00 | 0.72% | 191,312 |
| May 6, 2025 | 7.00 | 7.31 | 6.73 | 6.95 | 6.95 | -1.00% | 206,609 |
| May 5, 2025 | 7.42 | 7.43 | 6.98 | 7.02 | 7.02 | -3.70% | 301,094 |
| May 2, 2025 | 6.89 | 7.48 | 6.89 | 7.29 | 7.29 | 6.73% | 468,883 |
| May 1, 2025 | 6.89 | 7.00 | 6.62 | 6.83 | 6.83 | 1.04% | 326,272 |
| Apr 30, 2025 | 6.26 | 6.83 | 6.10 | 6.76 | 6.76 | 6.29% | 450,597 |
| Apr 29, 2025 | 6.41 | 6.47 | 6.29 | 6.36 | 6.36 | -1.47% | 88,139 |
| Apr 28, 2025 | 6.41 | 6.58 | 6.32 | 6.46 | 6.46 | 1.18% | 143,955 |
| Apr 25, 2025 | 6.10 | 6.40 | 6.10 | 6.38 | 6.38 | 3.40% | 155,733 |
| Apr 24, 2025 | 6.34 | 6.40 | 6.15 | 6.17 | 6.17 | -2.68% | 79,547 |
| Apr 23, 2025 | 6.38 | 6.50 | 6.21 | 6.34 | 6.34 | 2.59% | 152,978 |
| Apr 22, 2025 | 6.14 | 6.19 | 5.92 | 6.18 | 6.18 | 2.32% | 125,488 |
| Apr 21, 2025 | 6.33 | 6.40 | 5.96 | 6.04 | 6.04 | -5.70% | 166,137 |
| Apr 17, 2025 | 6.33 | 6.55 | 6.25 | 6.41 | 6.41 | 1.10% | 193,286 |
| Apr 16, 2025 | 6.20 | 6.36 | 6.04 | 6.34 | 6.34 | 1.36% | 238,304 |
| Apr 15, 2025 | 6.16 | 6.34 | 6.11 | 6.25 | 6.25 | 1.30% | 166,184 |
| Apr 14, 2025 | 5.92 | 6.28 | 5.85 | 6.17 | 6.17 | 6.01% | 244,863 |
| Apr 11, 2025 | 5.85 | 5.94 | 5.62 | 5.82 | 5.82 | 1.84% | 236,724 |
| Apr 10, 2025 | 6.03 | 6.11 | 5.43 | 5.72 | 5.72 | -8.27% | 467,643 |
| Apr 9, 2025 | 5.20 | 6.54 | 5.20 | 6.23 | 6.23 | 19.58% | 963,185 |
| Apr 8, 2025 | 5.31 | 5.78 | 5.08 | 5.21 | 5.21 | 2.16% | 417,816 |
| Apr 7, 2025 | 5.08 | 5.34 | 4.76 | 5.10 | 5.10 | -3.59% | 665,237 |
| Apr 4, 2025 | 6.30 | 6.41 | 4.91 | 5.29 | 5.29 | -22.32% | 920,994 |
| Apr 3, 2025 | 6.82 | 7.05 | 6.74 | 6.81 | 6.81 | -5.42% | 293,847 |
| Apr 2, 2025 | 6.97 | 7.34 | 6.96 | 7.20 | 7.20 | 2.42% | 276,749 |
| Apr 1, 2025 | 6.96 | 7.25 | 6.85 | 7.03 | 7.03 | -0.14% | 256,784 |
| Mar 31, 2025 | 6.78 | 7.19 | 6.62 | 7.04 | 7.04 | 2.77% | 771,277 |
| Mar 28, 2025 | 6.83 | 6.91 | 6.67 | 6.85 | 6.85 | 0.29% | 239,133 |
| Mar 27, 2025 | 6.64 | 6.95 | 6.51 | 6.83 | 6.83 | 3.48% | 189,913 |