Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
6.75
-0.10 (-1.46%)
Oct 7, 2025, 4:00 PM EDT - Market closed

Lifecore Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20256.836.926.746.746.74-1.61%129,162
Oct 6, 20257.007.126.726.856.85-1.86%199,417
Oct 3, 20257.107.466.936.986.98-1.13%202,931
Oct 2, 20257.177.307.037.067.06-1.53%215,158
Oct 1, 20257.297.557.077.177.17-2.58%222,304
Sep 30, 20257.027.547.027.367.362.94%738,602
Sep 29, 20257.077.226.897.157.152.00%215,442
Sep 26, 20256.857.266.857.017.012.94%262,612
Sep 25, 20257.017.076.676.816.81-3.47%249,206
Sep 24, 20257.817.886.677.067.06-10.70%488,273
Sep 23, 20257.868.107.757.907.900.25%152,753
Sep 22, 20257.837.997.787.887.880.13%96,104
Sep 19, 20257.968.107.787.877.87-0.76%221,376
Sep 18, 20257.927.957.757.937.932.99%101,175
Sep 17, 20257.907.967.657.707.70-2.04%71,234
Sep 16, 20257.807.957.607.867.862.34%74,554
Sep 15, 20257.607.727.467.687.682.13%105,764
Sep 12, 20257.777.777.427.527.52-3.22%135,100
Sep 11, 20257.067.827.007.777.7710.84%298,408
Sep 10, 20257.187.257.017.017.01-3.44%112,195
Sep 9, 20257.277.297.027.267.26-0.41%185,239
Sep 8, 20257.547.587.247.297.29-3.19%190,972
Sep 5, 20257.937.997.477.537.53-5.16%138,549
Sep 4, 20257.628.697.477.947.942.98%325,845
Sep 3, 20257.417.847.377.717.713.35%111,288
Sep 2, 20257.477.607.437.467.46-1.97%107,749
Aug 29, 20257.677.787.467.617.61-0.13%68,020
Aug 28, 20257.607.667.357.627.621.20%75,742
Aug 27, 20257.467.627.337.537.530.40%81,834
Aug 26, 20257.677.677.447.507.50-1.19%69,050
Aug 25, 20257.617.737.557.597.59-0.13%107,000
Aug 22, 20257.297.637.297.607.605.26%119,681
Aug 21, 20257.187.327.167.227.22-0.28%55,639
Aug 20, 20257.287.417.137.247.24-0.14%67,705
Aug 19, 20257.407.427.127.257.25-2.03%112,904
Aug 18, 20257.327.527.307.407.400.41%60,804
Aug 15, 20257.477.477.197.377.37-0.67%70,879
Aug 14, 20257.737.877.397.427.42-4.13%120,479
Aug 13, 20257.777.777.557.747.741.44%179,239
Aug 12, 20257.337.687.137.637.635.68%113,647
Aug 11, 20257.277.277.037.227.22-0.28%107,234
Aug 8, 20257.507.787.207.247.24-6.70%171,759
Aug 7, 20257.797.867.497.767.760.39%143,000
Aug 6, 20257.287.867.137.737.736.62%245,812
Aug 5, 20257.467.467.167.257.25-2.16%79,032
Aug 4, 20257.017.456.937.417.416.01%116,287
Aug 1, 20256.957.036.796.996.99-0.14%154,848
Jul 31, 20257.097.306.997.007.00-1.55%132,761
Jul 30, 20257.237.517.077.117.11-1.52%71,741
Jul 29, 20257.397.487.197.227.22-1.50%91,951