Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
7.90
+0.07 (0.89%)
Nov 28, 2025, 1:00 PM EST - Market closed
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 276,475 |
| 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 |
| Oct 15, 2025 | 6.57 | 6.82 | 6.55 | 6.69 | 6.69 | 2.29% | 196,371 |
| Oct 14, 2025 | 6.46 | 6.67 | 6.33 | 6.54 | 6.54 | -1.06% | 205,481 |
| Oct 13, 2025 | 6.60 | 7.01 | 6.48 | 6.61 | 6.61 | 1.69% | 128,283 |
| Oct 10, 2025 | 6.66 | 6.67 | 6.44 | 6.50 | 6.50 | -1.96% | 172,712 |
| Oct 9, 2025 | 6.83 | 6.85 | 6.58 | 6.63 | 6.63 | -3.49% | 270,081 |
| Oct 8, 2025 | 6.78 | 6.91 | 6.67 | 6.87 | 6.87 | 1.93% | 125,127 |
| Oct 7, 2025 | 6.83 | 6.92 | 6.74 | 6.74 | 6.74 | -1.61% | 129,162 |
| Oct 6, 2025 | 7.00 | 7.12 | 6.72 | 6.85 | 6.85 | -1.86% | 199,417 |
| Oct 3, 2025 | 7.10 | 7.46 | 6.93 | 6.98 | 6.98 | -1.13% | 202,931 |
| Oct 2, 2025 | 7.17 | 7.30 | 7.03 | 7.06 | 7.06 | -1.53% | 215,158 |
| Oct 1, 2025 | 7.29 | 7.55 | 7.07 | 7.17 | 7.17 | -2.58% | 222,304 |
| Sep 30, 2025 | 7.02 | 7.54 | 7.02 | 7.36 | 7.36 | 2.94% | 738,602 |
| Sep 29, 2025 | 7.07 | 7.22 | 6.89 | 7.15 | 7.15 | 2.00% | 215,442 |
| Sep 26, 2025 | 6.85 | 7.26 | 6.85 | 7.01 | 7.01 | 2.94% | 262,612 |
| Sep 25, 2025 | 7.01 | 7.07 | 6.67 | 6.81 | 6.81 | -3.47% | 249,206 |
| Sep 24, 2025 | 7.81 | 7.88 | 6.67 | 7.06 | 7.06 | -10.70% | 488,273 |
| Sep 23, 2025 | 7.86 | 8.10 | 7.75 | 7.90 | 7.90 | 0.25% | 152,753 |
| Sep 22, 2025 | 7.83 | 7.99 | 7.78 | 7.88 | 7.88 | 0.13% | 96,104 |
| Sep 19, 2025 | 7.96 | 8.10 | 7.78 | 7.87 | 7.87 | -0.76% | 221,376 |