Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
8.28
+0.03 (0.36%)
Dec 26, 2025, 11:48 AM EST - Market open
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.27 | 8.36 | 8.22 | 8.30 | - | 0.61% | 22,697 |
| Dec 24, 2025 | 8.01 | 8.33 | 8.00 | 8.25 | 8.25 | 2.36% | 52,055 |
| Dec 23, 2025 | 8.14 | 8.22 | 8.01 | 8.06 | 8.06 | -1.35% | 126,855 |
| Dec 22, 2025 | 8.04 | 8.33 | 8.04 | 8.17 | 8.17 | 1.62% | 148,705 |
| Dec 19, 2025 | 8.34 | 8.34 | 7.85 | 8.04 | 8.04 | -4.51% | 321,649 |
| Dec 18, 2025 | 8.55 | 8.77 | 8.30 | 8.42 | 8.42 | -0.59% | 240,511 |
| Dec 17, 2025 | 7.70 | 8.75 | 7.70 | 8.47 | 8.47 | 9.86% | 401,076 |
| Dec 16, 2025 | 7.90 | 7.93 | 7.50 | 7.71 | 7.71 | -2.16% | 250,162 |
| Dec 15, 2025 | 7.87 | 7.97 | 7.85 | 7.88 | 7.88 | 1.16% | 165,395 |
| Dec 12, 2025 | 7.86 | 7.93 | 7.76 | 7.79 | 7.79 | -0.26% | 133,305 |
| Dec 11, 2025 | 7.65 | 7.90 | 7.60 | 7.81 | 7.81 | 2.36% | 124,766 |
| Dec 10, 2025 | 7.34 | 7.74 | 7.34 | 7.63 | 7.63 | 0.53% | 219,496 |
| Dec 9, 2025 | 7.50 | 7.67 | 7.46 | 7.59 | 7.59 | 1.07% | 82,829 |
| Dec 8, 2025 | 7.68 | 7.72 | 7.49 | 7.51 | 7.51 | -1.57% | 137,083 |
| Dec 5, 2025 | 7.77 | 7.87 | 7.59 | 7.63 | 7.63 | -1.80% | 104,795 |
| Dec 4, 2025 | 7.60 | 7.78 | 7.50 | 7.77 | 7.77 | 1.70% | 115,368 |
| Dec 3, 2025 | 7.75 | 7.90 | 7.55 | 7.64 | 7.64 | -1.04% | 138,670 |
| Dec 2, 2025 | 7.81 | 7.89 | 7.69 | 7.72 | 7.72 | -1.28% | 156,047 |
| Dec 1, 2025 | 7.85 | 7.93 | 7.72 | 7.82 | 7.82 | -1.01% | 158,312 |
| Nov 28, 2025 | 7.78 | 7.91 | 7.73 | 7.90 | 7.90 | 0.89% | 83,446 |
| Nov 26, 2025 | 7.90 | 7.92 | 7.74 | 7.83 | 7.83 | -0.89% | 188,677 |
| Nov 25, 2025 | 7.59 | 7.96 | 7.46 | 7.90 | 7.90 | 5.19% | 149,705 |
| Nov 24, 2025 | 7.65 | 7.70 | 7.46 | 7.51 | 7.51 | -1.70% | 146,619 |
| Nov 21, 2025 | 7.37 | 7.65 | 7.33 | 7.64 | 7.64 | 3.66% | 276,550 |
| Nov 20, 2025 | 7.55 | 7.63 | 7.28 | 7.37 | 7.37 | -1.60% | 172,078 |
| Nov 19, 2025 | 7.55 | 7.70 | 7.46 | 7.49 | 7.49 | -1.45% | 120,580 |
| Nov 18, 2025 | 7.81 | 8.11 | 7.51 | 7.60 | 7.60 | -3.80% | 149,885 |
| Nov 17, 2025 | 7.96 | 8.09 | 7.80 | 7.90 | 7.90 | -0.75% | 136,650 |
| Nov 14, 2025 | 7.75 | 8.01 | 7.74 | 7.96 | 7.96 | 0.89% | 122,861 |
| Nov 13, 2025 | 8.22 | 8.29 | 7.86 | 7.89 | 7.89 | -4.01% | 212,639 |
| Nov 12, 2025 | 7.75 | 8.49 | 7.75 | 8.22 | 8.22 | 6.20% | 347,590 |
| Nov 11, 2025 | 7.26 | 7.77 | 7.17 | 7.74 | 7.74 | 6.17% | 161,040 |
| Nov 10, 2025 | 6.86 | 7.44 | 6.73 | 7.29 | 7.29 | 6.42% | 164,681 |
| Nov 7, 2025 | 6.59 | 7.09 | 6.59 | 6.85 | 6.85 | 3.47% | 238,276 |
| Nov 6, 2025 | 6.74 | 6.91 | 6.58 | 6.62 | 6.62 | -2.22% | 96,446 |
| Nov 5, 2025 | 6.75 | 6.86 | 6.70 | 6.77 | 6.77 | -0.15% | 69,384 |
| Nov 4, 2025 | 6.94 | 7.03 | 6.67 | 6.78 | 6.78 | -4.64% | 117,235 |
| Nov 3, 2025 | 7.18 | 7.21 | 7.02 | 7.11 | 7.11 | -1.11% | 97,028 |
| Oct 31, 2025 | 7.09 | 7.24 | 6.97 | 7.19 | 7.19 | 1.27% | 106,764 |
| Oct 30, 2025 | 6.96 | 7.15 | 6.93 | 7.10 | 7.10 | 0.57% | 140,149 |
| Oct 29, 2025 | 7.11 | 7.37 | 6.92 | 7.06 | 7.06 | 2.32% | 254,204 |
| Oct 28, 2025 | 6.75 | 6.90 | 6.61 | 6.90 | 6.90 | 2.53% | 268,715 |
| Oct 27, 2025 | 6.80 | 6.93 | 6.69 | 6.73 | 6.73 | -0.74% | 172,571 |
| Oct 24, 2025 | 6.88 | 6.93 | 6.76 | 6.78 | 6.78 | -0.44% | 92,006 |
| Oct 23, 2025 | 6.73 | 6.87 | 6.70 | 6.81 | 6.81 | 1.04% | 103,260 |
| Oct 22, 2025 | 6.72 | 6.92 | 6.72 | 6.74 | 6.74 | -0.30% | 121,593 |
| Oct 21, 2025 | 6.63 | 6.94 | 6.58 | 6.76 | 6.76 | 1.96% | 176,736 |
| Oct 20, 2025 | 6.54 | 6.67 | 6.50 | 6.63 | 6.63 | 2.16% | 132,856 |
| Oct 17, 2025 | 6.50 | 6.61 | 6.44 | 6.49 | 6.49 | -0.61% | 166,814 |
| Oct 16, 2025 | 6.69 | 6.81 | 6.50 | 6.53 | 6.53 | -2.39% | 194,878 |