Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
7.48
-0.29 (-3.73%)
At close: Sep 12, 2025, 4:00 PM EDT
7.52
+0.04 (0.53%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.77 | 7.77 | 7.42 | 7.52 | 7.52 | -3.22% | 135,100 |
| Sep 11, 2025 | 7.06 | 7.82 | 7.00 | 7.77 | 7.77 | 10.84% | 298,408 |
| Sep 10, 2025 | 7.18 | 7.25 | 7.01 | 7.01 | 7.01 | -3.44% | 112,195 |
| Sep 9, 2025 | 7.27 | 7.29 | 7.02 | 7.26 | 7.26 | -0.41% | 185,239 |
| Sep 8, 2025 | 7.54 | 7.58 | 7.24 | 7.29 | 7.29 | -3.19% | 190,972 |
| Sep 5, 2025 | 7.93 | 7.99 | 7.47 | 7.53 | 7.53 | -5.16% | 138,549 |
| Sep 4, 2025 | 7.62 | 8.69 | 7.47 | 7.94 | 7.94 | 2.98% | 325,845 |
| Sep 3, 2025 | 7.41 | 7.84 | 7.37 | 7.71 | 7.71 | 3.35% | 111,288 |
| Sep 2, 2025 | 7.47 | 7.60 | 7.43 | 7.46 | 7.46 | -1.97% | 107,749 |
| Aug 29, 2025 | 7.67 | 7.78 | 7.46 | 7.61 | 7.61 | -0.13% | 68,020 |
| Aug 28, 2025 | 7.60 | 7.66 | 7.35 | 7.62 | 7.62 | 1.20% | 75,742 |
| Aug 27, 2025 | 7.46 | 7.62 | 7.33 | 7.53 | 7.53 | 0.40% | 81,834 |
| Aug 26, 2025 | 7.67 | 7.67 | 7.44 | 7.50 | 7.50 | -1.19% | 69,050 |
| Aug 25, 2025 | 7.61 | 7.73 | 7.55 | 7.59 | 7.59 | -0.13% | 107,000 |
| Aug 22, 2025 | 7.29 | 7.63 | 7.29 | 7.60 | 7.60 | 5.26% | 119,681 |
| Aug 21, 2025 | 7.18 | 7.32 | 7.16 | 7.22 | 7.22 | -0.28% | 55,639 |
| Aug 20, 2025 | 7.28 | 7.41 | 7.13 | 7.24 | 7.24 | -0.14% | 67,705 |
| Aug 19, 2025 | 7.40 | 7.42 | 7.12 | 7.25 | 7.25 | -2.03% | 112,904 |
| Aug 18, 2025 | 7.32 | 7.52 | 7.30 | 7.40 | 7.40 | 0.41% | 60,804 |
| Aug 15, 2025 | 7.47 | 7.47 | 7.19 | 7.37 | 7.37 | -0.67% | 70,879 |
| Aug 14, 2025 | 7.73 | 7.87 | 7.39 | 7.42 | 7.42 | -4.13% | 120,479 |
| Aug 13, 2025 | 7.77 | 7.77 | 7.55 | 7.74 | 7.74 | 1.44% | 179,239 |
| Aug 12, 2025 | 7.33 | 7.68 | 7.13 | 7.63 | 7.63 | 5.68% | 113,647 |
| Aug 11, 2025 | 7.27 | 7.27 | 7.03 | 7.22 | 7.22 | -0.28% | 107,234 |
| Aug 8, 2025 | 7.50 | 7.78 | 7.20 | 7.24 | 7.24 | -6.70% | 171,759 |
| Aug 7, 2025 | 7.79 | 7.86 | 7.49 | 7.76 | 7.76 | 0.39% | 143,000 |
| Aug 6, 2025 | 7.28 | 7.86 | 7.13 | 7.73 | 7.73 | 6.62% | 245,812 |
| Aug 5, 2025 | 7.46 | 7.46 | 7.16 | 7.25 | 7.25 | -2.16% | 79,032 |
| Aug 4, 2025 | 7.01 | 7.45 | 6.93 | 7.41 | 7.41 | 6.01% | 116,287 |
| Aug 1, 2025 | 6.95 | 7.03 | 6.79 | 6.99 | 6.99 | -0.14% | 154,848 |
| Jul 31, 2025 | 7.09 | 7.30 | 6.99 | 7.00 | 7.00 | -1.55% | 132,761 |
| Jul 30, 2025 | 7.23 | 7.51 | 7.07 | 7.11 | 7.11 | -1.52% | 71,741 |
| Jul 29, 2025 | 7.39 | 7.48 | 7.19 | 7.22 | 7.22 | -1.50% | 91,951 |
| Jul 28, 2025 | 7.43 | 7.61 | 7.15 | 7.33 | 7.33 | -1.35% | 118,635 |
| Jul 25, 2025 | 7.39 | 7.54 | 7.32 | 7.43 | 7.43 | 1.09% | 111,727 |
| Jul 24, 2025 | 7.47 | 7.56 | 7.34 | 7.35 | 7.35 | -2.39% | 60,461 |
| Jul 23, 2025 | 7.45 | 7.64 | 7.41 | 7.53 | 7.53 | 1.21% | 93,212 |
| Jul 22, 2025 | 7.46 | 7.67 | 7.39 | 7.44 | 7.44 | -0.27% | 134,085 |
| Jul 21, 2025 | 7.50 | 7.62 | 7.43 | 7.46 | 7.46 | -0.40% | 137,391 |
| Jul 18, 2025 | 7.76 | 7.78 | 7.48 | 7.49 | 7.49 | -2.47% | 118,062 |
| Jul 17, 2025 | 7.62 | 7.83 | 7.57 | 7.68 | 7.68 | - | 119,671 |
| Jul 16, 2025 | 7.78 | 8.14 | 7.62 | 7.68 | 7.68 | -0.13% | 150,520 |
| Jul 15, 2025 | 8.16 | 8.23 | 7.63 | 7.69 | 7.69 | -5.88% | 133,999 |
| Jul 14, 2025 | 8.30 | 8.52 | 8.11 | 8.17 | 8.17 | -1.57% | 100,303 |
| Jul 11, 2025 | 8.78 | 8.85 | 8.27 | 8.30 | 8.30 | -5.47% | 143,614 |
| Jul 10, 2025 | 8.18 | 8.82 | 8.10 | 8.78 | 8.78 | 7.73% | 420,417 |
| Jul 9, 2025 | 8.26 | 8.26 | 8.11 | 8.15 | 8.15 | -0.49% | 145,881 |
| Jul 8, 2025 | 8.30 | 8.30 | 8.11 | 8.19 | 8.19 | -0.36% | 131,916 |
| Jul 7, 2025 | 8.01 | 8.32 | 7.86 | 8.22 | 8.22 | 2.24% | 201,840 |
| Jul 3, 2025 | 8.03 | 8.12 | 7.93 | 8.04 | 8.04 | - | 55,721 |