Lifecore Biomedical, Inc. (LFCR)
NASDAQ: LFCR · Real-Time Price · USD
7.06
+0.16 (2.32%)
At close: Oct 29, 2025, 4:00 PM EDT
6.92
-0.14 (-1.98%)
After-hours: Oct 29, 2025, 6:30 PM EDT
Lifecore Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.11 | 7.28 | 7.02 | 7.25 | - | 5.07% | 129,825 |
| 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 |
| Sep 18, 2025 | 7.92 | 7.95 | 7.75 | 7.93 | 7.93 | 2.99% | 101,175 |
| Sep 17, 2025 | 7.90 | 7.96 | 7.65 | 7.70 | 7.70 | -2.04% | 71,234 |
| Sep 16, 2025 | 7.80 | 7.95 | 7.60 | 7.86 | 7.86 | 2.34% | 74,554 |
| Sep 15, 2025 | 7.60 | 7.72 | 7.46 | 7.68 | 7.68 | 2.13% | 105,764 |
| 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 |