Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
4.365
-2.175 (-33.26%)
At close: Mar 16, 2026, 4:00 PM EDT
4.460
+0.095 (2.18%)
Pre-market: Mar 17, 2026, 6:46 AM EDT
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.35 | 6.45 | 4.20 | 4.37 | 4.37 | -33.26% | 1,818,977 |
| Mar 13, 2026 | 6.63 | 6.71 | 6.43 | 6.54 | 6.54 | -1.06% | 199,928 |
| Mar 12, 2026 | 6.72 | 6.90 | 6.57 | 6.61 | 6.61 | -2.94% | 200,596 |
| Mar 11, 2026 | 6.82 | 7.04 | 6.71 | 6.81 | 6.81 | -1.30% | 149,293 |
| Mar 10, 2026 | 6.87 | 7.17 | 6.83 | 6.90 | 6.90 | -1.15% | 103,060 |
| Mar 9, 2026 | 6.87 | 7.09 | 6.50 | 6.98 | 6.98 | 0.29% | 265,390 |
| Mar 6, 2026 | 6.92 | 7.05 | 6.65 | 6.96 | 6.96 | -0.85% | 117,037 |
| Mar 5, 2026 | 7.06 | 7.15 | 6.69 | 7.02 | 7.02 | -0.57% | 169,088 |
| Mar 4, 2026 | 7.07 | 7.21 | 6.97 | 7.06 | 7.06 | 1.00% | 103,169 |
| Mar 3, 2026 | 7.06 | 7.07 | 6.82 | 6.99 | 6.99 | -3.32% | 106,358 |
| Mar 2, 2026 | 7.15 | 7.30 | 7.05 | 7.23 | 7.23 | 0.42% | 100,049 |
| Feb 27, 2026 | 7.23 | 7.34 | 7.18 | 7.20 | 7.20 | -2.31% | 89,138 |
| Feb 26, 2026 | 7.32 | 7.39 | 7.18 | 7.37 | 7.37 | 0.55% | 48,050 |
| Feb 25, 2026 | 7.29 | 7.48 | 7.19 | 7.33 | 7.33 | 1.52% | 104,781 |
| Feb 24, 2026 | 7.28 | 7.41 | 7.18 | 7.22 | 7.22 | -0.96% | 98,814 |
| Feb 23, 2026 | 7.20 | 7.31 | 6.96 | 7.29 | 7.29 | 2.24% | 135,905 |
| Feb 20, 2026 | 7.18 | 7.22 | 7.05 | 7.13 | 7.13 | -0.97% | 69,441 |
| Feb 19, 2026 | 7.35 | 7.40 | 7.06 | 7.20 | 7.20 | -0.83% | 73,939 |
| Feb 18, 2026 | 7.13 | 7.36 | 7.13 | 7.26 | 7.26 | 1.40% | 97,216 |
| Feb 17, 2026 | 7.09 | 7.29 | 7.00 | 7.16 | 7.16 | 1.13% | 92,935 |
| Feb 13, 2026 | 7.01 | 7.31 | 6.95 | 7.08 | 7.08 | 1.14% | 110,479 |
| Feb 12, 2026 | 7.29 | 7.41 | 6.85 | 7.00 | 7.00 | -3.18% | 217,371 |
| Feb 11, 2026 | 7.43 | 7.43 | 7.16 | 7.23 | 7.23 | -2.03% | 104,634 |
| Feb 10, 2026 | 7.49 | 7.61 | 7.36 | 7.38 | 7.38 | -1.07% | 121,624 |
| Feb 9, 2026 | 7.53 | 8.18 | 7.17 | 7.46 | 7.46 | -1.45% | 212,183 |
| Feb 6, 2026 | 7.67 | 7.91 | 7.44 | 7.57 | 7.57 | 0.13% | 139,238 |
| Feb 5, 2026 | 7.90 | 7.97 | 7.53 | 7.56 | 7.56 | -4.30% | 385,085 |
| Feb 4, 2026 | 8.05 | 8.05 | 7.71 | 7.90 | 7.90 | -0.88% | 152,381 |
| Feb 3, 2026 | 8.49 | 8.65 | 7.85 | 7.97 | 7.97 | -6.46% | 137,758 |
| Feb 2, 2026 | 8.70 | 8.79 | 8.45 | 8.52 | 8.52 | -1.96% | 137,035 |
| Jan 30, 2026 | 8.43 | 8.80 | 8.42 | 8.69 | 8.69 | 2.12% | 115,282 |
| Jan 29, 2026 | 8.55 | 8.73 | 8.46 | 8.51 | 8.51 | -0.58% | 78,741 |
| Jan 28, 2026 | 8.67 | 8.74 | 8.51 | 8.56 | 8.56 | -1.27% | 144,966 |
| Jan 27, 2026 | 8.83 | 8.98 | 8.64 | 8.67 | 8.67 | -1.70% | 137,787 |
| Jan 26, 2026 | 8.56 | 8.85 | 8.40 | 8.82 | 8.82 | 2.80% | 106,515 |
| Jan 23, 2026 | 8.53 | 8.64 | 8.45 | 8.58 | 8.58 | -0.12% | 123,157 |
| Jan 22, 2026 | 8.44 | 8.75 | 8.40 | 8.59 | 8.59 | 1.90% | 108,344 |
| Jan 21, 2026 | 8.26 | 8.48 | 8.26 | 8.43 | 8.43 | 2.18% | 99,400 |
| Jan 20, 2026 | 8.03 | 8.27 | 7.95 | 8.25 | 8.25 | 0.36% | 128,444 |
| Jan 16, 2026 | 8.08 | 8.40 | 8.08 | 8.22 | 8.22 | 1.48% | 150,924 |
| Jan 15, 2026 | 7.86 | 8.15 | 7.75 | 8.10 | 8.10 | 2.79% | 140,218 |
| Jan 14, 2026 | 7.47 | 8.09 | 7.47 | 7.88 | 7.88 | 5.63% | 129,931 |
| Jan 13, 2026 | 7.59 | 7.63 | 7.40 | 7.46 | 7.46 | -1.71% | 118,927 |
| Jan 12, 2026 | 7.52 | 7.62 | 7.32 | 7.59 | 7.59 | 0.40% | 153,776 |
| Jan 9, 2026 | 7.79 | 7.80 | 7.51 | 7.56 | 7.56 | -2.70% | 105,377 |
| Jan 8, 2026 | 7.81 | 8.24 | 7.75 | 7.77 | 7.77 | -1.52% | 108,657 |
| Jan 7, 2026 | 7.94 | 8.43 | 7.85 | 7.89 | 7.89 | -0.25% | 109,376 |
| Jan 6, 2026 | 7.75 | 8.00 | 7.66 | 7.91 | 7.91 | 1.41% | 101,726 |
| Jan 5, 2026 | 7.70 | 8.04 | 7.70 | 7.80 | 7.80 | 0.78% | 112,728 |
| Jan 2, 2026 | 8.14 | 8.18 | 7.45 | 7.74 | 7.74 | -5.38% | 341,985 |